KissMeData/264660/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	205000	153318310	12430	12430	12430	12430	613
3	20241101	204900	153318310	12430	12430	12430	12430	0
4	20241101	204800	153318310	12430	12430	12430	12430	0
5	20241101	204700	153318310	12430	12430	12430	12430	0
6	20241101	204600	153318310	12430	12430	12430	12430	0
7	20241101	204500	153318310	12430	12430	12430	12430	0
8	20241101	204400	153318310	12430	12430	12430	12430	0
9	20241101	204300	153318310	12430	12430	12430	12430	0
10	20241101	204200	153318310	12430	12430	12430	12430	0
11	20241101	204100	153318310	12430	12430	12430	12430	0
12	20241101	204000	153318310	12430	12430	12430	12430	0
13	20241101	203900	153318310	12430	12430	12430	12430	0
14	20241101	203800	153318310	12430	12430	12430	12430	0
15	20241101	203700	153318310	12430	12430	12430	12430	0
16	20241101	203600	153318310	12430	12430	12430	12430	0
17	20241101	203500	153318310	12430	12430	12430	12430	0
18	20241101	203400	153318310	12430	12430	12430	12430	0
19	20241101	203300	153318310	12430	12430	12430	12430	0
20	20241101	203200	153318310	12430	12430	12430	12430	0
21	20241101	203100	153318310	12430	12430	12430	12430	0
22	20241101	203000	153318310	12430	12430	12430	12430	0
23	20241101	202900	153318310	12430	12430	12430	12430	0
24	20241101	202800	153318310	12430	12430	12430	12430	0
25	20241101	202700	153318310	12430	12430	12430	12430	0
26	20241101	202600	153318310	12430	12430	12430	12430	0
27	20241101	202500	153318310	12430	12430	12430	12430	0
28	20241101	202400	153318310	12430	12430	12430	12430	0
29	20241101	202300	153318310	12430	12430	12430	12430	0
30	20241101	202200	153318310	12430	12430	12430	12430	0
31	20241101	202100	153318310	12430	12430	12430	12430	0
32	20241101	202000	153318310	12430	12430	12430	12430	613
33	20241101	201900	153318310	12430	12430	12430	12430	0
34	20241101	201800	153318310	12430	12430	12430	12430	0
35	20241101	201700	153318310	12430	12430	12430	12430	0
36	20241101	201600	153318310	12430	12430	12430	12430	0
37	20241101	201500	153318310	12430	12430	12430	12430	0
38	20241101	201400	153318310	12430	12430	12430	12430	0
39	20241101	201300	153318310	12430	12430	12430	12430	0
40	20241101	201200	153318310	12430	12430	12430	12430	0
41	20241101	201100	153318310	12430	12430	12430	12430	0
42	20241101	201000	153318310	12430	12430	12430	12430	0
43	20241101	200900	153318310	12430	12430	12430	12430	0
44	20241101	200800	153318310	12430	12430	12430	12430	0
45	20241101	200700	153318310	12430	12430	12430	12430	0
46	20241101	200600	153318310	12430	12430	12430	12430	0
47	20241101	200500	153318310	12430	12430	12430	12430	0
48	20241101	200400	153318310	12430	12430	12430	12430	0
49	20241101	200300	153318310	12430	12430	12430	12430	0
50	20241101	200200	153318310	12430	12430	12430	12430	0
51	20241101	200100	153318310	12430	12430	12430	12430	0
52	20241101	200000	153318310	12430	12430	12430	12430	0
53	20241101	195900	153318310	12430	12430	12430	12430	0
54	20241101	195800	153318310	12430	12430	12430	12430	0
55	20241101	195700	153318310	12430	12430	12430	12430	0
56	20241101	195600	153318310	12430	12430	12430	12430	0
57	20241101	195500	153318310	12430	12430	12430	12430	0
58	20241101	195400	153318310	12430	12430	12430	12430	0
59	20241101	195300	153318310	12430	12430	12430	12430	0
60	20241101	195200	153318310	12430	12430	12430	12430	0
61	20241101	195100	153318310	12430	12430	12430	12430	0
62	20241101	195000	153318310	12430	12430	12430	12430	613
63	20241101	194900	153318310	12430	12430	12430	12430	0
64	20241101	194800	153318310	12430	12430	12430	12430	0
65	20241101	194700	153318310	12430	12430	12430	12430	0
66	20241101	194600	153318310	12430	12430	12430	12430	0
67	20241101	194500	153318310	12430	12430	12430	12430	0
68	20241101	194400	153318310	12430	12430	12430	12430	0
69	20241101	194300	153318310	12430	12430	12430	12430	0
70	20241101	194200	153318310	12430	12430	12430	12430	0
71	20241101	194100	153318310	12430	12430	12430	12430	0
72	20241101	194000	153318310	12430	12430	12430	12430	0
73	20241101	193900	153318310	12430	12430	12430	12430	0
74	20241101	193800	153318310	12430	12430	12430	12430	0
75	20241101	193700	153318310	12430	12430	12430	12430	0
76	20241101	193600	153318310	12430	12430	12430	12430	0
77	20241101	193500	153318310	12430	12430	12430	12430	0
78	20241101	193400	153318310	12430	12430	12430	12430	0
79	20241101	193300	153318310	12430	12430	12430	12430	0
80	20241101	193200	153318310	12430	12430	12430	12430	0
81	20241101	193100	153318310	12430	12430	12430	12430	0
82	20241101	193000	153318310	12430	12430	12430	12430	0
83	20241101	192900	153318310	12430	12430	12430	12430	0
84	20241101	192800	153318310	12430	12430	12430	12430	0
85	20241101	192700	153318310	12430	12430	12430	12430	0
86	20241101	192600	153318310	12430	12430	12430	12430	0
87	20241101	192500	153318310	12430	12430	12430	12430	0
88	20241101	192400	153318310	12430	12430	12430	12430	0
89	20241101	192300	153318310	12430	12430	12430	12430	0
90	20241101	192200	153318310	12430	12430	12430	12430	0
91	20241101	192100	153318310	12430	12430	12430	12430	0
92	20241101	192000	153318310	12430	12430	12430	12430	613
93	20241101	191900	153318310	12430	12430	12430	12430	0
94	20241101	191800	153318310	12430	12430	12430	12430	0
95	20241101	191700	153318310	12430	12430	12430	12430	0
96	20241101	191600	153318310	12430	12430	12430	12430	0
97	20241101	191500	153318310	12430	12430	12430	12430	0
98	20241101	191400	153318310	12430	12430	12430	12430	0
99	20241101	191300	153318310	12430	12430	12430	12430	0
100	20241101	191200	153318310	12430	12430	12430	12430	0
101	20241101	191100	153318310	12430	12430	12430	12430	0
102	20241101	191000	153318310	12430	12430	12430	12430	0
103	20241101	190900	153318310	12430	12430	12430	12430	0
104	20241101	190800	153318310	12430	12430	12430	12430	0
105	20241101	190700	153318310	12430	12430	12430	12430	0
106	20241101	190600	153318310	12430	12430	12430	12430	0
107	20241101	190500	153318310	12430	12430	12430	12430	0
108	20241101	190400	153318310	12430	12430	12430	12430	0
109	20241101	190300	153318310	12430	12430	12430	12430	0
110	20241101	190200	153318310	12430	12430	12430	12430	0
111	20241101	190100	153318310	12430	12430	12430	12430	0
112	20241101	190000	153318310	12430	12430	12430	12430	0
113	20241101	185900	153318310	12430	12430	12430	12430	0
114	20241101	185800	153318310	12430	12430	12430	12430	0
115	20241101	185700	153318310	12430	12430	12430	12430	0
116	20241101	185600	153318310	12430	12430	12430	12430	0
117	20241101	185500	153318310	12430	12430	12430	12430	0
118	20241101	185400	153318310	12430	12430	12430	12430	0
119	20241101	185300	153318310	12430	12430	12430	12430	0
120	20241101	185200	153318310	12430	12430	12430	12430	0
121	20241101	185100	153318310	12430	12430	12430	12430	0
122	20241101	185000	153318310	12430	12430	12430	12430	613
123	20241101	184900	153318310	12430	12430	12430	12430	0
124	20241101	184800	153318310	12430	12430	12430	12430	0
125	20241101	184700	153318310	12430	12430	12430	12430	0
126	20241101	184600	153318310	12430	12430	12430	12430	0
127	20241101	184500	153318310	12430	12430	12430	12430	0
128	20241101	184400	153318310	12430	12430	12430	12430	0
129	20241101	184300	153318310	12430	12430	12430	12430	0
130	20241101	184200	153318310	12430	12430	12430	12430	0
131	20241101	184100	153318310	12430	12430	12430	12430	0
132	20241101	184000	153318310	12430	12430	12430	12430	0
133	20241101	183900	153318310	12430	12430	12430	12430	0
134	20241101	183800	153318310	12430	12430	12430	12430	0
135	20241101	183700	153318310	12430	12430	12430	12430	0
136	20241101	183600	153318310	12430	12430	12430	12430	0
137	20241101	183500	153318310	12430	12430	12430	12430	0
138	20241101	183400	153318310	12430	12430	12430	12430	0
139	20241101	183300	153318310	12430	12430	12430	12430	0
140	20241101	183200	153318310	12430	12430	12430	12430	0
141	20241101	183100	153318310	12430	12430	12430	12430	0
142	20241101	183000	153318310	12430	12430	12430	12430	0
143	20241101	182900	153318310	12430	12430	12430	12430	0
144	20241101	182800	153318310	12430	12430	12430	12430	0
145	20241101	182700	153318310	12430	12430	12430	12430	0
146	20241101	182600	153318310	12430	12430	12430	12430	0
147	20241101	182500	153318310	12430	12430	12430	12430	0
148	20241101	182400	153318310	12430	12430	12430	12430	0
149	20241101	182300	153318310	12430	12430	12430	12430	0
150	20241101	182200	153318310	12430	12430	12430	12430	0
151	20241101	182100	153318310	12430	12430	12430	12430	0
152	20241101	182000	153318310	12430	12430	12430	12430	613
153	20241101	181900	153318310	12430	12430	12430	12430	0
154	20241101	181800	153318310	12430	12430	12430	12430	0
155	20241101	181700	153318310	12430	12430	12430	12430	0
156	20241101	181600	153318310	12430	12430	12430	12430	0
157	20241101	181500	153318310	12430	12430	12430	12430	0
158	20241101	181400	153318310	12430	12430	12430	12430	0
159	20241101	181300	153318310	12430	12430	12430	12430	0
160	20241101	181200	153318310	12430	12430	12430	12430	0
161	20241101	181100	153318310	12430	12430	12430	12430	0
162	20241101	181000	153318310	12430	12430	12430	12430	0
163	20241101	180900	153318310	12430	12430	12430	12430	0
164	20241101	180800	153318310	12430	12430	12430	12430	0
165	20241101	180700	153318310	12430	12430	12430	12430	0
166	20241101	180600	153318310	12430	12430	12430	12430	0
167	20241101	180500	153318310	12430	12430	12430	12430	0
168	20241101	180400	153318310	12430	12430	12430	12430	0
169	20241101	180300	153318310	12430	12430	12430	12430	0
170	20241101	180200	153318310	12430	12430	12430	12430	0
171	20241101	180100	153318310	12430	12430	12430	12430	0
172	20241101	180000	153318310	12430	12430	12430	12430	0
173	20241101	175900	153318310	12430	12430	12430	12430	0
174	20241101	175800	153318310	12430	12430	12430	12430	0
175	20241101	175700	153318310	12430	12430	12430	12430	0
176	20241101	175600	153318310	12430	12430	12430	12430	0
177	20241101	175500	153318310	12430	12430	12430	12430	0
178	20241101	175400	153318310	12430	12430	12430	12430	0
179	20241101	175300	153318310	12430	12430	12430	12430	0
180	20241101	175200	153318310	12430	12430	12430	12430	0
181	20241101	175100	153318310	12430	12430	12430	12430	0
182	20241101	175000	153318310	12430	12430	12430	12430	613
183	20241101	174900	153318310	12430	12430	12430	12430	0
184	20241101	174800	153318310	12430	12430	12430	12430	0
185	20241101	174700	153318310	12430	12430	12430	12430	0
186	20241101	174600	153318310	12430	12430	12430	12430	0
187	20241101	174500	153318310	12430	12430	12430	12430	0
188	20241101	174400	153318310	12430	12430	12430	12430	0
189	20241101	174300	153318310	12430	12430	12430	12430	0
190	20241101	174200	153318310	12430	12430	12430	12430	0
191	20241101	174100	153318310	12430	12430	12430	12430	0
192	20241101	174000	153318310	12430	12430	12430	12430	0
193	20241101	173900	153318310	12430	12430	12430	12430	0
194	20241101	173800	153318310	12430	12430	12430	12430	0
195	20241101	173700	153318310	12430	12430	12430	12430	0
196	20241101	173600	153318310	12430	12430	12430	12430	0
197	20241101	173500	153318310	12430	12430	12430	12430	0
198	20241101	173400	153318310	12430	12430	12430	12430	0
199	20241101	173300	153318310	12430	12430	12430	12430	0
200	20241101	173200	153318310	12430	12430	12430	12430	0
201	20241101	173100	153318310	12430	12430	12430	12430	0
202	20241101	173000	153318310	12430	12430	12430	12430	0
203	20241101	172900	153318310	12430	12430	12430	12430	0
204	20241101	172800	153318310	12430	12430	12430	12430	0
205	20241101	172700	153318310	12430	12430	12430	12430	0
206	20241101	172600	153318310	12430	12430	12430	12430	0
207	20241101	172500	153318310	12430	12430	12430	12430	0
208	20241101	172400	153318310	12430	12430	12430	12430	0
209	20241101	172300	153318310	12430	12430	12430	12430	0
210	20241101	172200	153318310	12430	12430	12430	12430	0
211	20241101	172100	153318310	12430	12430	12430	12430	0
212	20241101	172000	153318310	12430	12430	12430	12430	613
213	20241101	171900	153318310	12430	12430	12430	12430	0
214	20241101	171800	153318310	12430	12430	12430	12430	0
215	20241101	171700	153318310	12430	12430	12430	12430	0
216	20241101	171600	153318310	12430	12430	12430	12430	0
217	20241101	171500	153318310	12430	12430	12430	12430	0
218	20241101	171400	153318310	12430	12430	12430	12430	0
219	20241101	171300	153318310	12430	12430	12430	12430	0
220	20241101	171200	153318310	12430	12430	12430	12430	0
221	20241101	171100	153318310	12430	12430	12430	12430	0
222	20241101	171000	153318310	12430	12430	12430	12430	0
223	20241101	170900	153318310	12430	12430	12430	12430	0
224	20241101	170800	153318310	12430	12430	12430	12430	0
225	20241101	170700	153318310	12430	12430	12430	12430	0
226	20241101	170600	153318310	12430	12430	12430	12430	0
227	20241101	170500	153318310	12430	12430	12430	12430	0
228	20241101	170400	153318310	12430	12430	12430	12430	0
229	20241101	170300	153318310	12430	12430	12430	12430	0
230	20241101	170200	153318310	12430	12430	12430	12430	0
231	20241101	170100	153318310	12430	12430	12430	12430	0
232	20241101	170000	153318310	12430	12430	12430	12430	0
233	20241101	165900	153318310	12430	12430	12430	12430	0
234	20241101	165800	153318310	12430	12430	12430	12430	0
235	20241101	165700	153318310	12430	12430	12430	12430	0
236	20241101	165600	153318310	12430	12430	12430	12430	0
237	20241101	165500	153318310	12430	12430	12430	12430	0
238	20241101	165400	153318310	12430	12430	12430	12430	0
239	20241101	165300	153318310	12430	12430	12430	12430	0
240	20241101	165200	153318310	12430	12430	12430	12430	0
241	20241101	165100	153318310	12430	12430	12430	12430	0
242	20241101	165000	153318310	12430	12430	12430	12430	613
243	20241101	164900	153318310	12430	12430	12430	12430	0
244	20241101	164800	153318310	12430	12430	12430	12430	0
245	20241101	164700	153318310	12430	12430	12430	12430	0
246	20241101	164600	153318310	12430	12430	12430	12430	0
247	20241101	164500	153318310	12430	12430	12430	12430	0
248	20241101	164400	153318310	12430	12430	12430	12430	0
249	20241101	164300	153318310	12430	12430	12430	12430	0
250	20241101	164200	153318310	12430	12430	12430	12430	0
251	20241101	164100	153318310	12430	12430	12430	12430	0
252	20241101	164000	153318310	12430	12430	12430	12430	0
253	20241101	163900	153318310	12430	12430	12430	12430	0
254	20241101	163800	153318310	12430	12430	12430	12430	0
255	20241101	163700	153318310	12430	12430	12430	12430	0
256	20241101	163600	153318310	12430	12430	12430	12430	0
257	20241101	163500	153318310	12430	12430	12430	12430	0
258	20241101	163400	153318310	12430	12430	12430	12430	0
259	20241101	163300	153318310	12430	12430	12430	12430	0
260	20241101	163200	153318310	12430	12430	12430	12430	0
261	20241101	163100	153318310	12430	12430	12430	12430	0
262	20241101	163000	153318310	12430	12430	12430	12430	0
263	20241101	162900	153318310	12430	12430	12430	12430	0
264	20241101	162800	153318310	12430	12430	12430	12430	0
265	20241101	162700	153318310	12430	12430	12430	12430	0
266	20241101	162600	153318310	12430	12430	12430	12430	0
267	20241101	162500	153318310	12430	12430	12430	12430	0
268	20241101	162400	153318310	12430	12430	12430	12430	0
269	20241101	162300	153318310	12430	12430	12430	12430	0
270	20241101	162200	153318310	12430	12430	12430	12430	0
271	20241101	162100	153318310	12430	12430	12430	12430	0
272	20241101	162000	153318310	12430	12430	12430	12430	613
273	20241101	161900	153318310	12430	12430	12430	12430	0
274	20241101	161800	153318310	12430	12430	12430	12430	0
275	20241101	161700	153318310	12430	12430	12430	12430	0
276	20241101	161600	153318310	12430	12430	12430	12430	0
277	20241101	161500	153318310	12430	12430	12430	12430	0
278	20241101	161400	153318310	12430	12430	12430	12430	0
279	20241101	161300	153318310	12430	12430	12430	12430	0
280	20241101	161200	153318310	12430	12430	12430	12430	0
281	20241101	161100	153318310	12430	12430	12430	12430	0
282	20241101	161000	153318310	12430	12430	12430	12430	0
283	20241101	160900	153318310	12430	12430	12430	12430	0
284	20241101	160800	153318310	12430	12430	12430	12430	0
285	20241101	160700	153318310	12430	12430	12430	12430	0
286	20241101	160600	153318310	12430	12430	12430	12430	0
287	20241101	160500	153318310	12430	12430	12430	12430	0
288	20241101	160400	153318310	12430	12430	12430	12430	0
289	20241101	160300	153318310	12430	12430	12430	12430	0
290	20241101	160200	153318310	12430	12430	12430	12430	0
291	20241101	160100	153318310	12430	12430	12430	12430	0
292	20241101	160000	153318310	12430	12430	12430	12430	0
293	20241101	155900	153318310	12430	12430	12430	12430	0
294	20241101	155800	153318310	12430	12430	12430	12430	0
295	20241101	155700	153318310	12430	12430	12430	12430	0
296	20241101	155600	153318310	12430	12430	12430	12430	0
297	20241101	155500	153318310	12430	12430	12430	12430	0
298	20241101	155400	153318310	12430	12430	12430	12430	0
299	20241101	155300	153318310	12430	12430	12430	12430	0
300	20241101	155200	153318310	12430	12430	12430	12430	0
301	20241101	155100	153318310	12430	12430	12430	12430	0
302	20241101	155000	153318310	12430	12430	12430	12430	613
303	20241101	154900	153318310	12430	12430	12430	12430	0
304	20241101	154800	153318310	12430	12430	12430	12430	0
305	20241101	154700	153318310	12430	12430	12430	12430	0
306	20241101	154600	153318310	12430	12430	12430	12430	0
307	20241101	154500	153318310	12430	12430	12430	12430	0
308	20241101	154400	153318310	12430	12430	12430	12430	0
309	20241101	154300	153318310	12430	12430	12430	12430	0
310	20241101	154200	153318310	12430	12430	12430	12430	0
311	20241101	154100	153318310	12430	12430	12430	12430	0
312	20241101	154000	153318310	12430	12430	12430	12430	0
313	20241101	153900	153318310	12430	12430	12430	12430	0
314	20241101	153800	153318310	12430	12430	12430	12430	0
315	20241101	153700	153318310	12430	12430	12430	12430	0
316	20241101	153600	153318310	12430	12430	12430	12430	0
317	20241101	153500	153318310	12430	12430	12430	12430	0
318	20241101	153400	153318310	12430	12430	12430	12430	0
319	20241101	153300	153318310	12430	12430	12430	12430	0
320	20241101	153200	153318310	12430	12430	12430	12430	0
321	20241101	153100	153318310	12430	12430	12430	12430	0
322	20241101	153000	153318310	12430	12430	12430	12430	613
323	20241101	152900	145698720	12430	12430	12430	12430	0
324	20241101	152800	145698720	12430	12430	12430	12430	0
325	20241101	152700	145698720	12430	12430	12430	12430	0
326	20241101	152600	145698720	12430	12430	12430	12430	0
327	20241101	152500	145698720	12430	12430	12430	12430	0
328	20241101	152400	145698720	12430	12430	12430	12430	0
329	20241101	152300	145698720	12430	12430	12430	12430	0
330	20241101	152200	145698720	12430	12430	12430	12430	0
331	20241101	152100	145698720	12430	12430	12430	12430	0
332	20241101	152000	145698720	12430	12430	12430	12430	0
333	20241101	151900	145698720	12430	12320	12440	12270	167
334	20241101	151800	143635760	12260	12320	12320	12250	56
335	20241101	151700	142947530	12320	12320	12320	12320	15
336	20241101	151600	142762730	12250	12320	12320	12250	21
337	20241101	151500	142504890	12320	12320	12320	12320	33
338	20241101	151400	142098330	12320	12320	12320	12320	0
339	20241101	151300	142098330	12320	12320	12320	12320	0
340	20241101	151200	142098330	12320	12320	12320	12320	22
341	20241101	151100	141827290	12250	12260	12260	12250	205
342	20241101	151000	139315670	12260	12280	12280	12260	2200
343	20241101	150900	112324630	12320	12320	12320	12320	0
344	20241101	150800	112324630	12320	12320	12320	12320	4
345	20241101	150700	112275350	12320	12320	12320	12320	2
346	20241101	150600	112250710	12300	12300	12300	12300	0
347	20241101	150500	112250710	12300	12300	12300	12300	0
348	20241101	150400	112250710	12300	12270	12300	12270	287
349	20241101	150300	108722240	12270	12270	12270	12270	285
350	20241101	150200	105225290	12270	12270	12270	12270	0
351	20241101	150100	105225290	12270	12270	12270	12270	15
352	20241101	150000	105041240	12280	12280	12280	12280	10
353	20241101	145900	104918440	12270	12270	12270	12270	0
354	20241101	145800	104918440	12270	12290	12290	12270	100
355	20241101	145700	103690770	12290	12290	12290	12290	100
356	20241101	145600	102461770	12290	12290	12290	12290	36
357	20241101	145500	102019330	12300	12300	12300	12300	0
358	20241101	145400	102019330	12300	12300	12300	12300	0
359	20241101	145300	102019330	12300	12300	12300	12300	0
360	20241101	145200	102019330	12300	12300	12300	12300	418
361	20241101	145100	96877930	12300	12300	12300	12300	14
362	20241101	145000	96705730	12300	12300	12300	12300	15
363	20241101	144900	96521230	12320	12320	12320	12320	0
364	20241101	144800	96521230	12320	12320	12320	12320	3
365	20241101	144700	96484270	12320	12320	12320	12320	32
366	20241101	144600	96090030	12300	12300	12300	12300	100
367	20241101	144500	94860030	12300	12310	12310	12300	130
368	20241101	144400	93259880	12310	12310	12310	12310	1
369	20241101	144300	93247570	12310	12310	12310	12310	0
370	20241101	144200	93247570	12310	12310	12310	12310	0
371	20241101	144100	93247570	12310	12350	12350	12300	2211
372	20241101	144000	66017450	12350	12350	12350	12350	0
373	20241101	143900	66017450	12350	12350	12350	12350	0
374	20241101	143800	66017450	12350	12350	12350	12350	0
375	20241101	143700	66017450	12350	12350	12350	12350	0
376	20241101	143600	66017450	12350	12350	12350	12350	0
377	20241101	143500	66017450	12350	12350	12350	12350	0
378	20241101	143400	66017450	12350	12350	12350	12350	0
379	20241101	143300	66017450	12350	12350	12350	12350	0
380	20241101	143200	66017450	12350	12350	12350	12350	0
381	20241101	143100	66017450	12350	12350	12350	12350	0
382	20241101	143000	66017450	12350	12350	12350	12350	0
383	20241101	142900	66017450	12350	12350	12350	12350	1
384	20241101	142800	66005100	12350	12350	12350	12350	149
385	20241101	142700	64164950	12360	12360	12360	12360	5
386	20241101	142600	64103150	12370	12370	12370	12370	0
387	20241101	142500	64103150	12370	12370	12370	12370	0
388	20241101	142400	64103150	12370	12370	12370	12370	0
389	20241101	142300	64103150	12370	12370	12370	12370	0
390	20241101	142200	64103150	12370	12370	12370	12370	0
391	20241101	142100	64103150	12370	12370	12370	12370	0
392	20241101	142000	64103150	12370	12370	12370	12370	0
393	20241101	141900	64103150	12370	12370	12370	12370	0
394	20241101	141800	64103150	12370	12370	12370	12370	0
395	20241101	141700	64103150	12370	12370	12370	12370	0
396	20241101	141600	64103150	12370	12370	12370	12370	0
397	20241101	141500	64103150	12370	12370	12370	12370	0
398	20241101	141400	64103150	12370	12370	12370	12370	2
399	20241101	141300	64078410	12350	12350	12350	12350	0
400	20241101	141200	64078410	12350	12350	12350	12350	0
401	20241101	141100	64078410	12350	12350	12350	12350	0
402	20241101	141000	64078410	12350	12350	12350	12350	0
403	20241101	140900	64078410	12350	12350	12350	12350	0
404	20241101	140800	64078410	12350	12350	12350	12350	0
405	20241101	140700	64078410	12350	12350	12350	12350	0
406	20241101	140600	64078410	12350	12350	12350	12350	1
407	20241101	140500	64066060	12350	12350	12350	12350	0
408	20241101	140400	64066060	12350	12350	12350	12350	0
409	20241101	140300	64066060	12350	12350	12350	12350	13
410	20241101	140200	63905510	12350	12350	12350	12350	100
411	20241101	140100	62670510	12350	12350	12350	12350	44
412	20241101	140000	62127110	12370	12370	12370	12370	0
413	20241101	135900	62127110	12370	12370	12370	12370	0
414	20241101	135800	62127110	12370	12370	12370	12370	0
415	20241101	135700	62127110	12370	12370	12370	12370	0
416	20241101	135600	62127110	12370	12370	12370	12370	0
417	20241101	135500	62127110	12370	12370	12370	12370	0
418	20241101	135400	62127110	12370	12370	12370	12370	0
419	20241101	135300	62127110	12370	12370	12370	12370	0
420	20241101	135200	62127110	12370	12370	12370	12370	0
421	20241101	135100	62127110	12370	12370	12370	12370	0
422	20241101	135000	62127110	12370	12370	12370	12370	0
423	20241101	134900	62127110	12370	12370	12370	12370	0
424	20241101	134800	62127110	12370	12370	12370	12370	0
425	20241101	134700	62127110	12370	12370	12370	12370	0
426	20241101	134600	62127110	12370	12370	12370	12370	0
427	20241101	134500	62127110	12370	12370	12370	12370	0
428	20241101	134400	62127110	12370	12370	12370	12370	0
429	20241101	134300	62127110	12370	12370	12370	12370	0
430	20241101	134200	62127110	12370	12370	12370	12370	0
431	20241101	134100	62127110	12370	12370	12370	12370	0
432	20241101	134000	62127110	12370	12370	12370	12370	0
433	20241101	133900	62127110	12370	12370	12370	12370	0
434	20241101	133800	62127110	12370	12370	12370	12370	62
435	20241101	133700	61360170	12350	12350	12350	12350	0
436	20241101	133600	61360170	12350	12350	12350	12350	0
437	20241101	133500	61360170	12350	12350	12350	12350	0
438	20241101	133400	61360170	12350	12360	12360	12350	100
439	20241101	133300	60124770	12380	12380	12380	12380	0
440	20241101	133200	60124770	12380	12380	12380	12380	0
441	20241101	133100	60124770	12380	12380	12380	12380	239
442	20241101	133000	57165950	12380	12380	12380	12380	2
443	20241101	132900	57141190	12350	12350	12350	12350	0
444	20241101	132800	57141190	12350	12350	12350	12350	0
445	20241101	132700	57141190	12350	12350	12350	12350	0
446	20241101	132600	57141190	12350	12350	12350	12350	0
447	20241101	132500	57141190	12350	12350	12350	12350	0
448	20241101	132400	57141190	12350	12350	12350	12350	0
449	20241101	132300	57141190	12350	12350	12350	12350	0
450	20241101	132200	57141190	12350	12350	12350	12350	0
451	20241101	132100	57141190	12350	12350	12350	12350	0
452	20241101	132000	57141190	12350	12350	12350	12350	0
453	20241101	131900	57141190	12350	12350	12350	12350	0
454	20241101	131800	57141190	12350	12350	12350	12350	0
455	20241101	131700	57141190	12350	12350	12350	12350	0
456	20241101	131600	57141190	12350	12350	12350	12350	0
457	20241101	131500	57141190	12350	12350	12350	12350	0
458	20241101	131400	57141190	12350	12350	12350	12350	0
459	20241101	131300	57141190	12350	12350	12350	12350	0
460	20241101	131200	57141190	12350	12350	12350	12350	0
461	20241101	131100	57141190	12350	12350	12350	12350	0
462	20241101	131000	57141190	12350	12350	12350	12350	0
463	20241101	130900	57141190	12350	12350	12350	12350	0
464	20241101	130800	57141190	12350	12350	12350	12350	0
465	20241101	130700	57141190	12350	12350	12350	12350	0
466	20241101	130600	57141190	12350	12350	12350	12350	1
467	20241101	130500	57128840	12340	12340	12340	12340	0
468	20241101	130400	57128840	12340	12340	12340	12340	0
469	20241101	130300	57128840	12340	12340	12340	12340	0
470	20241101	130200	57128840	12340	12360	12360	12340	264
471	20241101	130100	53868780	12360	12360	12360	12360	0
472	20241101	130000	53868780	12360	12360	12360	12360	0
473	20241101	125900	53868780	12360	12360	12360	12360	0
474	20241101	125800	53868780	12360	12360	12360	12360	0
475	20241101	125700	53868780	12360	12360	12360	12360	0
476	20241101	125600	53868780	12360	12360	12360	12360	0
477	20241101	125500	53868780	12360	12360	12360	12360	0
478	20241101	125400	53868780	12360	12360	12360	12360	0
479	20241101	125300	53868780	12360	12360	12360	12360	0
480	20241101	125200	53868780	12360	12360	12360	12360	0
481	20241101	125100	53868780	12360	12360	12360	12360	0
482	20241101	125000	53868780	12360	12360	12360	12360	0
483	20241101	124900	53868780	12360	12360	12360	12360	0
484	20241101	124800	53868780	12360	12360	12360	12360	60
485	20241101	124700	53127180	12380	12380	12380	12380	0
486	20241101	124600	53127180	12380	12380	12380	12380	0
487	20241101	124500	53127180	12380	12380	12380	12380	0
488	20241101	124400	53127180	12380	12380	12380	12380	0
489	20241101	124300	53127180	12380	12380	12380	12380	0
490	20241101	124200	53127180	12380	12380	12380	12380	0
491	20241101	124100	53127180	12380	12380	12380	12380	2
492	20241101	124000	53102420	12350	12350	12350	12350	0
493	20241101	123900	53102420	12350	12350	12350	12350	0
494	20241101	123800	53102420	12350	12350	12350	12350	0
495	20241101	123700	53102420	12350	12350	12350	12350	0
496	20241101	123600	53102420	12350	12350	12350	12350	0
497	20241101	123500	53102420	12350	12350	12350	12350	1
498	20241101	123400	53090070	12360	12360	12360	12360	0
499	20241101	123300	53090070	12360	12360	12360	12360	4
500	20241101	123200	53040630	12360	12360	12360	12360	0
501	20241101	123100	53040630	12360	12360	12380	12360	86
502	20241101	123000	51977630	12380	12380	12380	12380	0
503	20241101	122900	51977630	12380	12380	12380	12380	0
504	20241101	122800	51977630	12380	12380	12380	12380	0
505	20241101	122700	51977630	12380	12380	12380	12380	0
506	20241101	122600	51977630	12380	12380	12380	12380	0
507	20241101	122500	51977630	12380	12380	12380	12380	0
508	20241101	122400	51977630	12380	12380	12380	12380	0
509	20241101	122300	51977630	12380	12380	12380	12380	0
510	20241101	122200	51977630	12380	12380	12380	12380	0
511	20241101	122100	51977630	12380	12380	12380	12380	0
512	20241101	122000	51977630	12380	12380	12380	12380	0
513	20241101	121900	51977630	12380	12380	12380	12380	0
514	20241101	121800	51977630	12380	12380	12380	12380	0
515	20241101	121700	51977630	12380	12380	12380	12380	0
516	20241101	121600	51977630	12380	12380	12380	12380	0
517	20241101	121500	51977630	12380	12380	12380	12380	0
518	20241101	121400	51977630	12380	12380	12380	12380	0
519	20241101	121300	51977630	12380	12380	12380	12380	10
520	20241101	121200	51853830	12360	12360	12360	12360	0
521	20241101	121100	51853830	12360	12360	12360	12360	0
522	20241101	121000	51853830	12360	12360	12360	12360	0
523	20241101	120900	51853830	12360	12360	12360	12360	0
524	20241101	120800	51853830	12360	12360	12360	12360	1
525	20241101	120700	51841470	12360	12360	12360	12360	0
526	20241101	120600	51841470	12360	12360	12360	12360	1
527	20241101	120500	51829110	12390	12390	12390	12390	2
528	20241101	120400	51804330	12360	12360	12360	12360	0
529	20241101	120300	51804330	12360	12360	12360	12360	0
530	20241101	120200	51804330	12360	12360	12360	12360	0
531	20241101	120100	51804330	12360	12360	12360	12360	1
532	20241101	120000	51791970	12390	12390	12390	12390	0
533	20241101	115900	51791970	12390	12390	12390	12390	0
534	20241101	115800	51791970	12390	12390	12390	12390	0
535	20241101	115700	51791970	12390	12390	12390	12390	0
536	20241101	115600	51791970	12390	12390	12390	12390	0
537	20241101	115500	51791970	12390	12390	12390	12390	0
538	20241101	115400	51791970	12390	12390	12390	12390	0
539	20241101	115300	51791970	12390	12390	12390	12390	0
540	20241101	115200	51791970	12390	12390	12390	12390	0
541	20241101	115100	51791970	12390	12390	12390	12390	0
542	20241101	115000	51791970	12390	12390	12390	12390	0
543	20241101	114900	51791970	12390	12390	12390	12390	0
544	20241101	114800	51791970	12390	12390	12390	12390	0
545	20241101	114700	51791970	12390	12390	12390	12390	0
546	20241101	114600	51791970	12390	12390	12390	12390	0
547	20241101	114500	51791970	12390	12390	12390	12390	0
548	20241101	114400	51791970	12390	12390	12390	12390	0
549	20241101	114300	51791970	12390	12390	12390	12390	0
550	20241101	114200	51791970	12390	12390	12390	12390	0
551	20241101	114100	51791970	12390	12390	12390	12390	0
552	20241101	114000	51791970	12390	12390	12390	12390	0
553	20241101	113900	51791970	12390	12390	12390	12390	0
554	20241101	113800	51791970	12390	12390	12390	12390	2
555	20241101	113700	51767190	12390	12390	12390	12390	0
556	20241101	113600	51767190	12390	12390	12390	12390	0
557	20241101	113500	51767190	12390	12390	12390	12390	0
558	20241101	113400	51767190	12390	12390	12390	12390	0
559	20241101	113300	51767190	12390	12390	12390	12390	0
560	20241101	113200	51767190	12390	12390	12390	12390	0
561	20241101	113100	51767190	12390	12390	12390	12390	0
562	20241101	113000	51767190	12390	12390	12390	12390	0
563	20241101	112900	51767190	12390	12390	12390	12390	0
564	20241101	112800	51767190	12390	12390	12390	12390	0
565	20241101	112700	51767190	12390	12390	12390	12390	0
566	20241101	112600	51767190	12390	12390	12390	12390	0
567	20241101	112500	51767190	12390	12390	12390	12390	0
568	20241101	112400	51767190	12390	12390	12390	12390	0
569	20241101	112300	51767190	12390	12390	12390	12390	0
570	20241101	112200	51767190	12390	12390	12390	12390	0
571	20241101	112100	51767190	12390	12390	12390	12390	0
572	20241101	112000	51767190	12390	12390	12390	12390	0
573	20241101	111900	51767190	12390	12390	12390	12390	0
574	20241101	111800	51767190	12390	12390	12390	12390	0
575	20241101	111700	51767190	12390	12390	12390	12390	0
576	20241101	111600	51767190	12390	12390	12390	12390	0
577	20241101	111500	51767190	12390	12390	12390	12390	2
578	20241101	111400	51742410	12320	12320	12320	12320	0
579	20241101	111300	51742410	12320	12320	12320	12320	0
580	20241101	111200	51742410	12320	12320	12320	12320	0
581	20241101	111100	51742410	12320	12320	12320	12320	0
582	20241101	111000	51742410	12320	12320	12320	12320	0
583	20241101	110900	51742410	12320	12320	12320	12320	134
584	20241101	110800	50091530	12310	12330	12330	12310	257
585	20241101	110700	46925400	12330	12330	12330	12330	0
586	20241101	110600	46925400	12330	12330	12330	12330	0
587	20241101	110500	46925400	12330	12330	12330	12330	0
588	20241101	110400	46925400	12330	12330	12330	12330	0
589	20241101	110300	46925400	12330	12330	12330	12330	15
590	20241101	110200	46740450	12320	12320	12320	12320	0
591	20241101	110100	46740450	12320	12320	12320	12320	0
592	20241101	110000	46740450	12320	12320	12320	12320	0
593	20241101	105900	46740450	12320	12320	12320	12320	0
594	20241101	105800	46740450	12320	12370	12370	12320	555
595	20241101	105700	39899280	12390	12390	12390	12390	4
596	20241101	105600	39849720	12390	12390	12390	12390	0
597	20241101	105500	39849720	12390	12390	12390	12390	2
598	20241101	105400	39824940	12370	12370	12370	12370	0
599	20241101	105300	39824940	12370	12370	12370	12370	0
600	20241101	105200	39824940	12370	12370	12370	12370	0
601	20241101	105100	39824940	12370	12370	12370	12370	0
602	20241101	105000	39824940	12370	12370	12370	12370	0
603	20241101	104900	39824940	12370	12370	12370	12370	0
604	20241101	104800	39824940	12370	12370	12370	12370	0
605	20241101	104700	39824940	12370	12370	12370	12370	27
606	20241101	104600	39490950	12370	12370	12370	12370	0
607	20241101	104500	39490950	12370	12370	12370	12370	50
608	20241101	104400	38872450	12370	12370	12370	12370	0
609	20241101	104300	38872450	12370	12370	12370	12370	0
610	20241101	104200	38872450	12370	12370	12370	12370	0
611	20241101	104100	38872450	12370	12370	12370	12370	0
612	20241101	104000	38872450	12370	12370	12370	12370	0
613	20241101	103900	38872450	12370	12370	12370	12370	0
614	20241101	103800	38872450	12370	12370	12370	12370	0
615	20241101	103700	38872450	12370	12370	12370	12370	36
616	20241101	103600	38427130	12330	12330	12330	12330	0
617	20241101	103500	38427130	12330	12330	12330	12330	0
618	20241101	103400	38427130	12330	12330	12330	12330	0
619	20241101	103300	38427130	12330	12330	12330	12330	0
620	20241101	103200	38427130	12330	12330	12330	12330	0
621	20241101	103100	38427130	12330	12330	12330	12330	1
622	20241101	103000	38414800	12370	12370	12370	12370	0
623	20241101	102900	38414800	12370	12370	12370	12370	0
624	20241101	102800	38414800	12370	12370	12370	12370	0
625	20241101	102700	38414800	12370	12370	12370	12370	0
626	20241101	102600	38414800	12370	12370	12370	12370	0
627	20241101	102500	38414800	12370	12370	12370	12370	30
628	20241101	102400	38043700	12330	12330	12330	12330	0
629	20241101	102300	38043700	12330	12330	12330	12330	0
630	20241101	102200	38043700	12330	12350	12350	12330	152
631	20241101	102100	36166760	12350	12350	12350	12350	0
632	20241101	102000	36166760	12350	12350	12350	12350	0
633	20241101	101900	36166760	12350	12350	12350	12350	0
634	20241101	101800	36166760	12350	12350	12350	12350	0
635	20241101	101700	36166760	12350	12350	12350	12350	0
636	20241101	101600	36166760	12350	12350	12350	12350	0
637	20241101	101500	36166760	12350	12350	12350	12350	0
638	20241101	101400	36166760	12350	12350	12350	12350	0
639	20241101	101300	36166760	12350	12350	12350	12350	0
640	20241101	101200	36166760	12350	12350	12350	12350	0
641	20241101	101100	36166760	12350	12350	12350	12350	2
642	20241101	101000	36142060	12330	12330	12330	12330	0
643	20241101	100900	36142060	12330	12330	12330	12330	0
644	20241101	100800	36142060	12330	12330	12330	12330	0
645	20241101	100700	36142060	12330	12330	12330	12330	115
646	20241101	100600	34724110	12330	12330	12330	12330	0
647	20241101	100500	34724110	12330	12330	12330	12330	0
648	20241101	100400	34724110	12330	12330	12330	12330	5
649	20241101	100300	34662460	12340	12340	12340	12340	0
650	20241101	100200	34662460	12340	12340	12340	12340	0
651	20241101	100100	34662460	12340	12340	12340	12340	50
652	20241101	100000	34045460	12370	12370	12370	12370	0
653	20241101	095900	34045460	12370	12370	12370	12370	0
654	20241101	095800	34045460	12370	12370	12370	12370	0
655	20241101	095700	34045460	12370	12360	12370	12360	40
656	20241101	095600	33550860	12360	12330	12360	12330	25
657	20241101	095500	33242250	12340	12340	12340	12340	1
658	20241101	095400	33229910	12330	12330	12330	12330	0
659	20241101	095300	33229910	12330	12330	12330	12330	0
660	20241101	095200	33229910	12330	12330	12330	12330	13
661	20241101	095100	33069620	12330	12380	12380	12330	177
662	20241101	095000	30879110	12450	12450	12450	12450	0
663	20241101	094900	30879110	12450	12450	12450	12450	0
664	20241101	094800	30879110	12450	12500	12500	12380	383
665	20241101	094700	26108620	12410	12360	12610	12360	558
666	20241101	094600	19143820	12360	12360	12360	12360	9
667	20241101	094500	19032580	12380	12360	12380	12360	150
668	20241101	094400	17176260	12360	12330	12360	12330	202
669	20241101	094300	14685540	12330	12330	12330	12330	0
670	20241101	094200	14685540	12330	12340	12340	12330	26
671	20241101	094100	14364830	12340	12340	12340	12340	2
672	20241101	094000	14340150	12330	12330	12330	12330	0
673	20241101	093900	14340150	12330	12330	12330	12330	0
674	20241101	093800	14340150	12330	12330	12330	12330	0
675	20241101	093700	14340150	12330	12330	12330	12330	0
676	20241101	093600	14340150	12330	12330	12330	12330	0
677	20241101	093500	14340150	12330	12330	12330	12330	1
678	20241101	093400	14327820	12320	12320	12320	12320	0
679	20241101	093300	14327820	12320	12320	12320	12320	0
680	20241101	093200	14327820	12320	12320	12320	12320	0
681	20241101	093100	14327820	12320	12320	12320	12320	20
682	20241101	093000	14081420	12320	12320	12320	12320	0
683	20241101	092900	14081420	12320	12330	12330	12320	47
684	20241101	092800	13502090	12330	12330	12330	12330	0
685	20241101	092700	13502090	12330	12330	12330	12330	0
686	20241101	092600	13502090	12330	12330	12330	12330	12
687	20241101	092500	13354130	12320	12320	12320	12320	0
688	20241101	092400	13354130	12320	12370	12370	12320	311
689	20241101	092300	9507930	12380	12380	12380	12380	152
690	20241101	092200	7626170	12380	12430	12440	12380	77
691	20241101	092100	6672630	12380	12400	12400	12380	46
692	20241101	092000	6102710	12440	12440	12440	12440	8
693	20241101	091900	6003190	12440	12440	12440	12440	13
694	20241101	091800	5841470	12440	12440	12440	12440	0
695	20241101	091700	5841470	12440	12440	12440	12440	0
696	20241101	091600	5841470	12440	12440	12440	12440	0
697	20241101	091500	5841470	12440	12440	12440	12440	0
698	20241101	091400	5841470	12440	12440	12440	12440	0
699	20241101	091300	5841470	12440	12440	12440	12440	0
700	20241101	091200	5841470	12440	12440	12440	12440	0
701	20241101	091100	5841470	12440	12440	12440	12440	5
702	20241101	091000	5779270	12390	12390	12390	12390	37
703	20241101	090900	5320840	12450	12450	12450	12450	0
704	20241101	090800	5320840	12450	12450	12450	12450	0
705	20241101	090700	5320840	12450	12440	12450	12440	43
706	20241101	090600	4785900	12370	12370	12370	12370	0
707	20241101	090500	4785900	12370	12380	12380	12370	110
708	20241101	090400	3425180	12380	12380	12380	12380	2
709	20241101	090300	3400420	12490	12490	12490	12490	0
710	20241101	090200	3400420	12490	12490	12490	12490	0
711	20241101	090100	3400420	12490	12410	12490	12410	10
712	20241101	090000	3276240	12410	12410	12410	12410	264