KissMeData/045100/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	192500	171078910	16730	16730	16730	16730	285
3	20241101	192400	171078910	16730	16730	16730	16730	0
4	20241101	192300	171078910	16730	16730	16730	16730	0
5	20241101	192200	171078910	16730	16730	16730	16730	0
6	20241101	192100	171078910	16730	16730	16730	16730	0
7	20241101	192000	171078910	16730	16730	16730	16730	0
8	20241101	191900	171078910	16730	16730	16730	16730	0
9	20241101	191800	171078910	16730	16730	16730	16730	0
10	20241101	191700	171078910	16730	16730	16730	16730	0
11	20241101	191600	171078910	16730	16730	16730	16730	0
12	20241101	191500	171078910	16730	16730	16730	16730	0
13	20241101	191400	171078910	16730	16730	16730	16730	0
14	20241101	191300	171078910	16730	16730	16730	16730	0
15	20241101	191200	171078910	16730	16730	16730	16730	0
16	20241101	191100	171078910	16730	16730	16730	16730	0
17	20241101	191000	171078910	16730	16730	16730	16730	0
18	20241101	190900	171078910	16730	16730	16730	16730	0
19	20241101	190800	171078910	16730	16730	16730	16730	0
20	20241101	190700	171078910	16730	16730	16730	16730	0
21	20241101	190600	171078910	16730	16730	16730	16730	0
22	20241101	190500	171078910	16730	16730	16730	16730	0
23	20241101	190400	171078910	16730	16730	16730	16730	0
24	20241101	190300	171078910	16730	16730	16730	16730	0
25	20241101	190200	171078910	16730	16730	16730	16730	0
26	20241101	190100	171078910	16730	16730	16730	16730	0
27	20241101	190000	171078910	16730	16730	16730	16730	0
28	20241101	185900	171078910	16730	16730	16730	16730	0
29	20241101	185800	171078910	16730	16730	16730	16730	0
30	20241101	185700	171078910	16730	16730	16730	16730	0
31	20241101	185600	171078910	16730	16730	16730	16730	0
32	20241101	185500	171078910	16730	16730	16730	16730	285
33	20241101	185400	171078910	16730	16730	16730	16730	0
34	20241101	185300	171078910	16730	16730	16730	16730	0
35	20241101	185200	171078910	16730	16730	16730	16730	0
36	20241101	185100	171078910	16730	16730	16730	16730	0
37	20241101	185000	171078910	16730	16730	16730	16730	0
38	20241101	184900	171078910	16730	16730	16730	16730	0
39	20241101	184800	171078910	16730	16730	16730	16730	0
40	20241101	184700	171078910	16730	16730	16730	16730	0
41	20241101	184600	171078910	16730	16730	16730	16730	0
42	20241101	184500	171078910	16730	16730	16730	16730	0
43	20241101	184400	171078910	16730	16730	16730	16730	0
44	20241101	184300	171078910	16730	16730	16730	16730	0
45	20241101	184200	171078910	16730	16730	16730	16730	0
46	20241101	184100	171078910	16730	16730	16730	16730	0
47	20241101	184000	171078910	16730	16730	16730	16730	0
48	20241101	183900	171078910	16730	16730	16730	16730	0
49	20241101	183800	171078910	16730	16730	16730	16730	0
50	20241101	183700	171078910	16730	16730	16730	16730	0
51	20241101	183600	171078910	16730	16730	16730	16730	0
52	20241101	183500	171078910	16730	16730	16730	16730	0
53	20241101	183400	171078910	16730	16730	16730	16730	0
54	20241101	183300	171078910	16730	16730	16730	16730	0
55	20241101	183200	171078910	16730	16730	16730	16730	0
56	20241101	183100	171078910	16730	16730	16730	16730	0
57	20241101	183000	171078910	16730	16730	16730	16730	0
58	20241101	182900	171078910	16730	16730	16730	16730	0
59	20241101	182800	171078910	16730	16730	16730	16730	0
60	20241101	182700	171078910	16730	16730	16730	16730	0
61	20241101	182600	171078910	16730	16730	16730	16730	0
62	20241101	182500	171078910	16730	16730	16730	16730	285
63	20241101	182400	171078910	16730	16730	16730	16730	0
64	20241101	182300	171078910	16730	16730	16730	16730	0
65	20241101	182200	171078910	16730	16730	16730	16730	0
66	20241101	182100	171078910	16730	16730	16730	16730	0
67	20241101	182000	171078910	16730	16730	16730	16730	0
68	20241101	181900	171078910	16730	16730	16730	16730	0
69	20241101	181800	171078910	16730	16730	16730	16730	0
70	20241101	181700	171078910	16730	16730	16730	16730	0
71	20241101	181600	171078910	16730	16730	16730	16730	0
72	20241101	181500	171078910	16730	16730	16730	16730	0
73	20241101	181400	171078910	16730	16730	16730	16730	0
74	20241101	181300	171078910	16730	16730	16730	16730	0
75	20241101	181200	171078910	16730	16730	16730	16730	0
76	20241101	181100	171078910	16730	16730	16730	16730	0
77	20241101	181000	171078910	16730	16730	16730	16730	0
78	20241101	180900	171078910	16730	16730	16730	16730	0
79	20241101	180800	171078910	16730	16730	16730	16730	0
80	20241101	180700	171078910	16730	16730	16730	16730	0
81	20241101	180600	171078910	16730	16730	16730	16730	0
82	20241101	180500	171078910	16730	16730	16730	16730	0
83	20241101	180400	171078910	16730	16730	16730	16730	0
84	20241101	180300	171078910	16730	16730	16730	16730	0
85	20241101	180200	171078910	16730	16730	16730	16730	0
86	20241101	180100	171078910	16730	16730	16730	16730	0
87	20241101	180000	171078910	16730	16730	16730	16730	0
88	20241101	175900	171078910	16730	16730	16730	16730	0
89	20241101	175800	171078910	16730	16730	16730	16730	0
90	20241101	175700	171078910	16730	16730	16730	16730	0
91	20241101	175600	171078910	16730	16730	16730	16730	0
92	20241101	175500	171078910	16730	16730	16730	16730	285
93	20241101	175400	171078910	16730	16730	16730	16730	0
94	20241101	175300	171078910	16730	16730	16730	16730	0
95	20241101	175200	171078910	16730	16730	16730	16730	0
96	20241101	175100	171078910	16730	16730	16730	16730	0
97	20241101	175000	171078910	16730	16730	16730	16730	0
98	20241101	174900	171078910	16730	16730	16730	16730	0
99	20241101	174800	171078910	16730	16730	16730	16730	0
100	20241101	174700	171078910	16730	16730	16730	16730	0
101	20241101	174600	171078910	16730	16730	16730	16730	0
102	20241101	174500	171078910	16730	16730	16730	16730	0
103	20241101	174400	171078910	16730	16730	16730	16730	0
104	20241101	174300	171078910	16730	16730	16730	16730	0
105	20241101	174200	171078910	16730	16730	16730	16730	0
106	20241101	174100	171078910	16730	16730	16730	16730	0
107	20241101	174000	171078910	16730	16730	16730	16730	0
108	20241101	173900	171078910	16730	16730	16730	16730	0
109	20241101	173800	171078910	16730	16730	16730	16730	0
110	20241101	173700	171078910	16730	16730	16730	16730	0
111	20241101	173600	171078910	16730	16730	16730	16730	0
112	20241101	173500	171078910	16730	16730	16730	16730	0
113	20241101	173400	171078910	16730	16730	16730	16730	0
114	20241101	173300	171078910	16730	16730	16730	16730	0
115	20241101	173200	171078910	16730	16730	16730	16730	0
116	20241101	173100	171078910	16730	16730	16730	16730	0
117	20241101	173000	171078910	16730	16730	16730	16730	0
118	20241101	172900	171078910	16730	16730	16730	16730	0
119	20241101	172800	171078910	16730	16730	16730	16730	0
120	20241101	172700	171078910	16730	16730	16730	16730	0
121	20241101	172600	171078910	16730	16730	16730	16730	0
122	20241101	172500	171078910	16730	16730	16730	16730	285
123	20241101	172400	171078910	16730	16730	16730	16730	0
124	20241101	172300	171078910	16730	16730	16730	16730	0
125	20241101	172200	171078910	16730	16730	16730	16730	0
126	20241101	172100	171078910	16730	16730	16730	16730	0
127	20241101	172000	171078910	16730	16730	16730	16730	0
128	20241101	171900	171078910	16730	16730	16730	16730	0
129	20241101	171800	171078910	16730	16730	16730	16730	0
130	20241101	171700	171078910	16730	16730	16730	16730	0
131	20241101	171600	171078910	16730	16730	16730	16730	0
132	20241101	171500	171078910	16730	16730	16730	16730	0
133	20241101	171400	171078910	16730	16730	16730	16730	0
134	20241101	171300	171078910	16730	16730	16730	16730	0
135	20241101	171200	171078910	16730	16730	16730	16730	0
136	20241101	171100	171078910	16730	16730	16730	16730	0
137	20241101	171000	171078910	16730	16730	16730	16730	0
138	20241101	170900	171078910	16730	16730	16730	16730	0
139	20241101	170800	171078910	16730	16730	16730	16730	0
140	20241101	170700	171078910	16730	16730	16730	16730	0
141	20241101	170600	171078910	16730	16730	16730	16730	0
142	20241101	170500	171078910	16730	16730	16730	16730	0
143	20241101	170400	171078910	16730	16730	16730	16730	0
144	20241101	170300	171078910	16730	16730	16730	16730	0
145	20241101	170200	171078910	16730	16730	16730	16730	0
146	20241101	170100	171078910	16730	16730	16730	16730	0
147	20241101	170000	171078910	16730	16730	16730	16730	0
148	20241101	165900	171078910	16730	16730	16730	16730	0
149	20241101	165800	171078910	16730	16730	16730	16730	0
150	20241101	165700	171078910	16730	16730	16730	16730	0
151	20241101	165600	171078910	16730	16730	16730	16730	0
152	20241101	165500	171078910	16730	16730	16730	16730	285
153	20241101	165400	171078910	16730	16730	16730	16730	0
154	20241101	165300	171078910	16730	16730	16730	16730	0
155	20241101	165200	171078910	16730	16730	16730	16730	0
156	20241101	165100	171078910	16730	16730	16730	16730	0
157	20241101	165000	171078910	16730	16730	16730	16730	0
158	20241101	164900	171078910	16730	16730	16730	16730	0
159	20241101	164800	171078910	16730	16730	16730	16730	0
160	20241101	164700	171078910	16730	16730	16730	16730	0
161	20241101	164600	171078910	16730	16730	16730	16730	0
162	20241101	164500	171078910	16730	16730	16730	16730	0
163	20241101	164400	171078910	16730	16730	16730	16730	0
164	20241101	164300	171078910	16730	16730	16730	16730	0
165	20241101	164200	171078910	16730	16730	16730	16730	0
166	20241101	164100	171078910	16730	16730	16730	16730	0
167	20241101	164000	171078910	16730	16730	16730	16730	0
168	20241101	163900	171078910	16730	16730	16730	16730	0
169	20241101	163800	171078910	16730	16730	16730	16730	0
170	20241101	163700	171078910	16730	16730	16730	16730	0
171	20241101	163600	171078910	16730	16730	16730	16730	0
172	20241101	163500	171078910	16730	16730	16730	16730	0
173	20241101	163400	171078910	16730	16730	16730	16730	0
174	20241101	163300	171078910	16730	16730	16730	16730	0
175	20241101	163200	171078910	16730	16730	16730	16730	0
176	20241101	163100	171078910	16730	16730	16730	16730	0
177	20241101	163000	171078910	16730	16730	16730	16730	0
178	20241101	162900	171078910	16730	16730	16730	16730	0
179	20241101	162800	171078910	16730	16730	16730	16730	0
180	20241101	162700	171078910	16730	16730	16730	16730	0
181	20241101	162600	171078910	16730	16730	16730	16730	0
182	20241101	162500	171078910	16730	16730	16730	16730	285
183	20241101	162400	171078910	16730	16730	16730	16730	0
184	20241101	162300	171078910	16730	16730	16730	16730	0
185	20241101	162200	171078910	16730	16730	16730	16730	0
186	20241101	162100	171078910	16730	16730	16730	16730	0
187	20241101	162000	171078910	16730	16730	16730	16730	0
188	20241101	161900	171078910	16730	16730	16730	16730	0
189	20241101	161800	171078910	16730	16730	16730	16730	0
190	20241101	161700	171078910	16730	16730	16730	16730	0
191	20241101	161600	171078910	16730	16730	16730	16730	0
192	20241101	161500	171078910	16730	16730	16730	16730	0
193	20241101	161400	171078910	16730	16730	16730	16730	0
194	20241101	161300	171078910	16730	16730	16730	16730	0
195	20241101	161200	171078910	16730	16730	16730	16730	0
196	20241101	161100	171078910	16730	16730	16730	16730	0
197	20241101	161000	171078910	16730	16730	16730	16730	0
198	20241101	160900	171078910	16730	16730	16730	16730	0
199	20241101	160800	171078910	16730	16730	16730	16730	0
200	20241101	160700	171078910	16730	16730	16730	16730	0
201	20241101	160600	171078910	16730	16730	16730	16730	0
202	20241101	160500	171078910	16730	16730	16730	16730	0
203	20241101	160400	171078910	16730	16730	16730	16730	0
204	20241101	160300	171078910	16730	16730	16730	16730	0
205	20241101	160200	171078910	16730	16730	16730	16730	0
206	20241101	160100	171078910	16730	16730	16730	16730	0
207	20241101	160000	171078910	16730	16730	16730	16730	0
208	20241101	155900	171078910	16730	16730	16730	16730	0
209	20241101	155800	171078910	16730	16730	16730	16730	0
210	20241101	155700	171078910	16730	16730	16730	16730	0
211	20241101	155600	171078910	16730	16730	16730	16730	0
212	20241101	155500	171078910	16730	16730	16730	16730	285
213	20241101	155400	171078910	16730	16730	16730	16730	0
214	20241101	155300	171078910	16730	16730	16730	16730	0
215	20241101	155200	171078910	16730	16730	16730	16730	0
216	20241101	155100	171078910	16730	16730	16730	16730	0
217	20241101	155000	171078910	16730	16730	16730	16730	0
218	20241101	154900	171078910	16730	16730	16730	16730	0
219	20241101	154800	171078910	16730	16730	16730	16730	0
220	20241101	154700	171078910	16730	16730	16730	16730	0
221	20241101	154600	171078910	16730	16730	16730	16730	0
222	20241101	154500	171078910	16730	16730	16730	16730	0
223	20241101	154400	171078910	16730	16730	16730	16730	0
224	20241101	154300	171078910	16730	16730	16730	16730	0
225	20241101	154200	171078910	16730	16730	16730	16730	0
226	20241101	154100	171078910	16730	16730	16730	16730	0
227	20241101	154000	171078910	16730	16730	16730	16730	0
228	20241101	153900	171078910	16730	16730	16730	16730	0
229	20241101	153800	171078910	16730	16730	16730	16730	0
230	20241101	153700	171078910	16730	16730	16730	16730	0
231	20241101	153600	171078910	16730	16730	16730	16730	0
232	20241101	153500	171078910	16730	16730	16730	16730	0
233	20241101	153400	171078910	16730	16730	16730	16730	0
234	20241101	153300	171078910	16730	16730	16730	16730	0
235	20241101	153200	171078910	16730	16730	16730	16730	0
236	20241101	153100	171078910	16730	16730	16730	16730	0
237	20241101	153000	171078910	16730	16730	16730	16730	285
238	20241101	152900	166310860	16730	16730	16730	16730	0
239	20241101	152800	166310860	16730	16730	16730	16730	0
240	20241101	152700	166310860	16730	16730	16730	16730	0
241	20241101	152600	166310860	16730	16730	16730	16730	0
242	20241101	152500	166310860	16730	16730	16730	16730	0
243	20241101	152400	166310860	16730	16730	16730	16730	0
244	20241101	152300	166310860	16730	16730	16730	16730	0
245	20241101	152200	166310860	16730	16730	16730	16730	0
246	20241101	152100	166310860	16730	16730	16730	16730	0
247	20241101	152000	166310860	16730	16730	16730	16730	0
248	20241101	151900	166310860	16730	16730	16730	16730	16
249	20241101	151800	166043180	16730	16730	16730	16730	0
250	20241101	151700	166043180	16730	16730	16730	16730	10
251	20241101	151600	165875880	16730	16740	16740	16730	7
252	20241101	151500	165758750	16750	16760	16760	16750	2
253	20241101	151400	165725240	16780	16780	16780	16780	0
254	20241101	151300	165725240	16780	16730	16780	16730	11
255	20241101	151200	165541160	16740	16740	16740	16740	1
256	20241101	151100	165524420	16750	16780	16780	16750	2
257	20241101	151000	165490890	16730	16740	16740	16730	25
258	20241101	150900	165072480	16750	16750	16750	16750	11
259	20241101	150800	164888230	16760	16760	16760	16760	0
260	20241101	150700	164888230	16760	16760	16760	16760	0
261	20241101	150600	164888230	16760	16760	16760	16760	4
262	20241101	150500	164821190	16710	16710	16710	16710	0
263	20241101	150400	164821190	16710	16710	16710	16710	0
264	20241101	150300	164821190	16710	16710	16710	16710	0
265	20241101	150200	164821190	16710	16710	16710	16710	0
266	20241101	150100	164821190	16710	16710	16710	16710	0
267	20241101	150000	164821190	16710	16710	16710	16710	0
268	20241101	145900	164821190	16710	16710	16710	16710	0
269	20241101	145800	164821190	16710	16710	16710	16710	0
270	20241101	145700	164821190	16710	16770	16770	16710	297
271	20241101	145600	159854550	16800	16800	16800	16800	20
272	20241101	145500	159518550	16800	16800	16800	16800	0
273	20241101	145400	159518550	16800	16800	16800	16800	1
274	20241101	145300	159501750	16740	16750	16750	16740	12
275	20241101	145200	159300830	16760	16760	16760	16760	1
276	20241101	145100	159284070	16770	16770	16770	16770	7
277	20241101	145000	159166680	16760	16760	16760	16760	0
278	20241101	144900	159166680	16760	16760	16760	16760	0
279	20241101	144800	159166680	16760	16760	16760	16760	0
280	20241101	144700	159166680	16760	16760	16760	16760	0
281	20241101	144600	159166680	16760	16760	16760	16760	0
282	20241101	144500	159166680	16760	16760	16760	16760	0
283	20241101	144400	159166680	16760	16760	16760	16760	2
284	20241101	144300	159133160	16800	16800	16800	16800	10
285	20241101	144200	158965160	16720	16720	16720	16720	0
286	20241101	144100	158965160	16720	16720	16720	16720	0
287	20241101	144000	158965160	16720	16720	16720	16720	0
288	20241101	143900	158965160	16720	16720	16720	16720	0
289	20241101	143800	158965160	16720	16720	16720	16720	0
290	20241101	143700	158965160	16720	16750	16750	16720	561
291	20241101	143600	149581890	16750	16750	16750	16750	0
292	20241101	143500	149581890	16750	16750	16750	16750	18
293	20241101	143400	149280390	16760	16760	16760	16760	1
294	20241101	143300	149263630	16770	16800	16800	16770	2
295	20241101	143200	149230060	16760	16770	16770	16760	2
296	20241101	143100	149196530	16800	16800	16800	16800	9
297	20241101	143000	149045330	16800	16800	16800	16800	6
298	20241101	142900	148944530	16800	16800	16800	16800	0
299	20241101	142800	148944530	16800	16800	16800	16800	0
300	20241101	142700	148944530	16800	16800	16800	16800	5
301	20241101	142600	148860530	16800	16800	16800	16800	0
302	20241101	142500	148860530	16800	16800	16800	16800	6
303	20241101	142400	148759730	16800	16800	16800	16800	0
304	20241101	142300	148759730	16800	16800	16800	16800	0
305	20241101	142200	148759730	16800	16800	16800	16800	5
306	20241101	142100	148675730	16800	16800	16800	16800	0
307	20241101	142000	148675730	16800	16800	16800	16800	6
308	20241101	141900	148574930	16760	16760	16760	16760	0
309	20241101	141800	148574930	16760	16780	16780	16760	15
310	20241101	141700	148323510	16800	16800	16800	16790	10
311	20241101	141600	148155550	16800	16800	16800	16800	0
312	20241101	141500	148155550	16800	16800	16800	16800	5
313	20241101	141400	148071550	16800	16760	16800	16760	37
314	20241101	141300	147450670	16760	16760	16760	16760	0
315	20241101	141200	147450670	16760	16760	16760	16760	0
316	20241101	141100	147450670	16760	16760	16760	16760	7
317	20241101	141000	147333350	16800	16800	16800	16800	5
318	20241101	140900	147249350	16800	16800	16800	16800	0
319	20241101	140800	147249350	16800	16800	16800	16800	0
320	20241101	140700	147249350	16800	16800	16800	16800	16
321	20241101	140600	146980550	16800	16800	16800	16800	0
322	20241101	140500	146980550	16800	16800	16800	16800	6
323	20241101	140400	146879750	16800	16800	16800	16800	0
324	20241101	140300	146879750	16800	16800	16800	16800	0
325	20241101	140200	146879750	16800	16760	16800	16760	9
326	20241101	140100	146728670	16800	16800	16800	16800	0
327	20241101	140000	146728670	16800	16800	16800	16800	6
328	20241101	135900	146627870	16800	16800	16800	16800	0
329	20241101	135800	146627870	16800	16800	16800	16800	0
330	20241101	135700	146627870	16800	16800	16800	16800	5
331	20241101	135600	146543870	16800	16800	16800	16800	0
332	20241101	135500	146543870	16800	16790	16800	16790	5
333	20241101	135400	146459910	16750	16750	16750	16750	17
334	20241101	135300	146175160	16800	16800	16800	16800	0
335	20241101	135200	146175160	16800	16800	16800	16800	6
336	20241101	135100	146074360	16800	16800	16800	16800	0
337	20241101	135000	146074360	16800	16780	16800	16780	5
338	20241101	134900	145990440	16760	16760	16760	16760	5
339	20241101	134800	145906640	16780	16780	16780	16780	5
340	20241101	134700	145822740	16770	16770	16770	16770	0
341	20241101	134600	145822740	16770	16770	16770	16770	3
342	20241101	134500	145772430	16790	16790	16790	16790	6
343	20241101	134400	145671690	16780	16800	16800	16780	8
344	20241101	134300	145537430	16800	16800	16800	16800	5
345	20241101	134200	145453430	16800	16800	16800	16800	0
346	20241101	134100	145453430	16800	16800	16800	16800	0
347	20241101	134000	145453430	16800	16800	16800	16800	6
348	20241101	133900	145352630	16800	16800	16800	16800	1
349	20241101	133800	145335830	16800	16800	16800	16800	6
350	20241101	133700	145235030	16800	16800	16800	16800	0
351	20241101	133600	145235030	16800	16800	16800	16800	0
352	20241101	133500	145235030	16800	16800	16800	16800	6
353	20241101	133400	145134230	16800	16800	16800	16800	0
354	20241101	133300	145134230	16800	16800	16800	16800	5
355	20241101	133200	145050230	16790	16790	16790	16790	0
356	20241101	133100	145050230	16790	16790	16790	16790	0
357	20241101	133000	145050230	16790	16800	16800	16750	164
358	20241101	132900	142295490	16790	16790	16790	16790	0
359	20241101	132800	142295490	16790	16790	16790	16790	5
360	20241101	132700	142211540	16790	16790	16790	16790	0
361	20241101	132600	142211540	16790	16790	16790	16790	0
362	20241101	132500	142211540	16790	16790	16790	16790	5
363	20241101	132400	142127590	16770	16770	16770	16770	0
364	20241101	132300	142127590	16770	16770	16770	16770	6
365	20241101	132200	142026970	16770	16770	16770	16770	1
366	20241101	132100	142010200	16770	16770	16770	16770	0
367	20241101	132000	142010200	16770	16770	16770	16770	6
368	20241101	131900	141909580	16770	16770	16770	16770	0
369	20241101	131800	141909580	16770	16770	16770	16770	6
370	20241101	131700	141808960	16770	16770	16770	16770	0
371	20241101	131600	141808960	16770	16750	16770	16750	13
372	20241101	131500	141590970	16730	16730	16730	16730	0
373	20241101	131400	141590970	16730	16730	16730	16730	0
374	20241101	131300	141590970	16730	16730	16730	16730	0
375	20241101	131200	141590970	16730	16730	16730	16730	0
376	20241101	131100	141590970	16730	16770	16770	16730	24
377	20241101	131000	141189210	16740	16740	16740	16740	0
378	20241101	130900	141189210	16740	16740	16740	16740	2
379	20241101	130800	141155730	16770	16750	16770	16750	6
380	20241101	130700	141055130	16770	16770	16770	16770	0
381	20241101	130600	141055130	16770	16770	16770	16770	5
382	20241101	130500	140971280	16770	16770	16770	16770	0
383	20241101	130400	140971280	16770	16770	16770	16770	0
384	20241101	130300	140971280	16770	16770	16770	16770	6
385	20241101	130200	140870660	16770	16730	16770	16730	15
386	20241101	130100	140619510	16730	16730	16730	16730	119
387	20241101	130000	138628640	16730	16730	16730	16730	9
388	20241101	125900	138478070	16730	16750	16750	16730	13
389	20241101	125800	138260520	16770	16730	16770	16730	13
390	20241101	125700	138042830	16730	16730	16730	16730	12
391	20241101	125600	137842070	16740	16750	16760	16740	8
392	20241101	125500	137708060	16750	16750	16750	16750	7
393	20241101	125400	137590810	16750	16750	16750	16750	1
394	20241101	125300	137574060	16750	16770	16770	16750	18
395	20241101	125200	137272430	16770	16770	16770	16770	0
396	20241101	125100	137272430	16770	16770	16770	16770	8
397	20241101	125000	137138270	16770	16770	16770	16770	0
398	20241101	124900	137138270	16770	16770	16770	16770	8
399	20241101	124800	137004110	16770	16770	16770	16770	9
400	20241101	124700	136853180	16770	16770	16770	16770	0
401	20241101	124600	136853180	16770	16740	16770	16730	72
402	20241101	124500	135647480	16730	16730	16730	16730	0
403	20241101	124400	135647480	16730	16750	16750	16730	13
404	20241101	124300	135429930	16750	16760	16760	16750	13
405	20241101	124200	135212160	16770	16770	16770	16770	5
406	20241101	124100	135128310	16770	16770	16770	16770	3
407	20241101	124000	135078000	16800	16780	16800	16780	6
408	20241101	123900	134977300	16780	16780	16780	16780	3
409	20241101	123800	134926960	16780	16780	16780	16780	8
410	20241101	123700	134792720	16780	16760	16780	16760	18
411	20241101	123600	134490760	16710	16760	16760	16710	14
412	20241101	123500	134256520	16760	16760	16760	16760	14
413	20241101	123400	134021880	16710	16710	16710	16710	9
414	20241101	123300	133871490	16710	16780	16780	16710	1007
415	20241101	123200	117036500	16770	16780	16780	16770	3
416	20241101	123100	116986180	16780	16780	16780	16780	3
417	20241101	123000	116935840	16800	16750	16800	16750	11
418	20241101	122900	116751290	16750	16750	16800	16750	60
419	20241101	122800	115745920	16750	16740	16750	16740	28
420	20241101	122700	115277010	16750	16750	16750	16750	0
421	20241101	122600	115277010	16750	16750	16750	16740	11
422	20241101	122500	115092840	16740	16750	16750	16740	169
423	20241101	122400	112263670	16740	16750	16750	16740	31
424	20241101	122300	111744500	16750	16750	16750	16740	51
425	20241101	122200	110890330	16750	16750	16750	16750	42
426	20241101	122100	110186830	16740	16750	16750	16740	14
427	20241101	122000	109952420	16740	16780	16780	16740	479
428	20241101	121900	101926200	16780	16780	16780	16780	2
429	20241101	121800	101892640	16790	16790	16790	16790	8
430	20241101	121700	101758320	16810	16780	16810	16770	32
431	20241101	121600	101221360	16780	16790	16790	16780	10
432	20241101	121500	101053510	16790	16790	16790	16790	5
433	20241101	121400	100969560	16770	16770	16770	16770	8
434	20241101	121300	100835400	16770	16780	16780	16770	109
435	20241101	121200	99007380	16780	16780	16780	16780	0
436	20241101	121100	99007380	16780	16790	16790	16780	8
437	20241101	121000	98873130	16780	16790	16790	16780	328
438	20241101	120900	93367580	16790	16790	16790	16790	9
439	20241101	120800	93216470	16790	16800	16800	16790	192
440	20241101	120700	89990990	16810	16810	16810	16810	88
441	20241101	120600	88511710	16810	16810	16810	16810	8
442	20241101	120500	88377230	16810	16810	16810	16810	0
443	20241101	120400	88377230	16810	16810	16810	16810	8
444	20241101	120300	88242750	16810	16810	16810	16810	9
445	20241101	120200	88091460	16820	16820	16820	16820	148
446	20241101	120100	85602100	16820	16820	16820	16820	8
447	20241101	120000	85467540	16820	16820	16820	16820	0
448	20241101	115900	85467540	16820	16830	16840	16820	13
449	20241101	115800	85248790	16830	16830	16830	16830	7
450	20241101	115700	85130980	16840	16840	16840	16840	1
451	20241101	115600	85114140	16830	16830	16830	16830	12
452	20241101	115500	84912180	16830	16830	16830	16830	0
453	20241101	115400	84912180	16830	16840	16840	16830	19
454	20241101	115300	84592300	16820	16820	16820	16820	8
455	20241101	115200	84457740	16820	16820	16820	16820	10
456	20241101	115100	84289540	16820	16830	16830	16820	22
457	20241101	115000	83919360	16830	16830	16830	16830	9
458	20241101	114900	83767890	16830	16830	16830	16830	0
459	20241101	114800	83767890	16830	16830	16830	16830	8
460	20241101	114700	83633250	16830	16830	16830	16830	0
461	20241101	114600	83633250	16830	16830	16830	16830	17
462	20241101	114500	83347140	16830	16830	16830	16830	8
463	20241101	114400	83212500	16840	16840	16840	16840	11
464	20241101	114300	83027260	16850	16850	16850	16850	6
465	20241101	114200	82926160	16850	16850	16850	16850	0
466	20241101	114100	82926160	16850	16850	16850	16850	8
467	20241101	114000	82791360	16850	16850	16850	16850	8
468	20241101	113900	82656560	16850	16850	16850	16850	0
469	20241101	113800	82656560	16850	16850	16850	16850	8
470	20241101	113700	82521760	16850	16850	16850	16850	0
471	20241101	113600	82521760	16850	16850	16850	16850	0
472	20241101	113500	82521760	16850	16850	16850	16850	0
473	20241101	113400	82521760	16850	16850	16850	16850	0
474	20241101	113300	82521760	16850	16850	16850	16850	0
475	20241101	113200	82521760	16850	16850	16850	16850	0
476	20241101	113100	82521760	16850	16850	16850	16850	0
477	20241101	113000	82521760	16850	16850	16850	16850	15
478	20241101	112900	82269010	16850	16850	16850	16850	1
479	20241101	112800	82252160	16850	16850	16850	16850	5
480	20241101	112700	82167910	16850	16850	16850	16850	120
481	20241101	112600	80145910	16810	16830	16830	16810	30
482	20241101	112500	79641570	16850	16850	16850	16850	11
483	20241101	112400	79456220	16850	16840	16850	16840	30
484	20241101	112300	78950760	16810	16810	16810	16810	0
485	20241101	112200	78950760	16810	16810	16810	16810	10
486	20241101	112100	78782660	16840	16840	16840	16840	0
487	20241101	112000	78782660	16840	16840	16840	16840	6
488	20241101	111900	78681620	16840	16830	16840	16820	111
489	20241101	111800	76814180	16830	16830	16830	16830	0
490	20241101	111700	76814180	16830	16830	16830	16830	0
491	20241101	111600	76814180	16830	16830	16830	16830	81
492	20241101	111500	75450950	16840	16850	16850	16840	64
493	20241101	111400	74373110	16850	16850	16850	16850	0
494	20241101	111300	74373110	16850	16850	16850	16850	5
495	20241101	111200	74288860	16850	16840	16850	16840	18
496	20241101	111100	73985730	16850	16850	16850	16850	1
497	20241101	111000	73968880	16840	16840	16840	16840	0
498	20241101	110900	73968880	16840	16840	16840	16840	0
499	20241101	110800	73968880	16840	16840	16840	16840	0
500	20241101	110700	73968880	16840	16840	16840	16840	0
501	20241101	110600	73968880	16840	16840	16840	16840	0
502	20241101	110500	73968880	16840	16840	16840	16840	5
503	20241101	110400	73884680	16840	16840	16840	16840	0
504	20241101	110300	73884680	16840	16840	16840	16840	0
505	20241101	110200	73884680	16840	16840	16840	16840	10
506	20241101	110100	73716280	16850	16850	16850	16850	5
507	20241101	110000	73632030	16850	16850	16850	16850	1
508	20241101	105900	73615180	16850	16850	16850	16850	64
509	20241101	105800	72536780	16850	16850	16850	16850	0
510	20241101	105700	72536780	16850	16850	16850	16850	6
511	20241101	105600	72435680	16830	16830	16830	16830	17
512	20241101	105500	72149570	16830	16830	16830	16830	0
513	20241101	105400	72149570	16830	16850	16850	16830	119
514	20241101	105300	70145530	16850	16850	16850	16850	110
515	20241101	105200	68292030	16850	16850	16850	16850	100
516	20241101	105100	66607030	16850	16850	16850	16850	45
517	20241101	105000	65848780	16840	16840	16840	16840	0
518	20241101	104900	65848780	16840	16840	16840	16840	0
519	20241101	104800	65848780	16840	16840	16840	16840	0
520	20241101	104700	65848780	16840	16840	16840	16840	0
521	20241101	104600	65848780	16840	16840	16840	16840	0
522	20241101	104500	65848780	16840	16840	16840	16840	0
523	20241101	104400	65848780	16840	16850	16850	16840	10
524	20241101	104300	65680370	16850	16850	16850	16850	0
525	20241101	104200	65680370	16850	16840	16850	16840	5
526	20241101	104100	65596130	16850	16850	16850	16850	0
527	20241101	104000	65596130	16850	16850	16850	16850	0
528	20241101	103900	65596130	16850	16830	16850	16830	185
529	20241101	103800	62482480	16850	16850	16850	16850	0
530	20241101	103700	62482480	16850	16850	16850	16850	5
531	20241101	103600	62398230	16850	16850	16850	16850	1
532	20241101	103500	62381380	16830	16840	16840	16830	14
533	20241101	103400	62145700	16850	16850	16850	16850	5
534	20241101	103300	62061450	16850	16850	16850	16850	1
535	20241101	103200	62044600	16840	16850	16850	16840	54
536	20241101	103100	61134780	16850	16850	16850	16850	2
537	20241101	103000	61101080	16850	16850	16850	16850	8
538	20241101	102900	60966280	16850	16850	16850	16850	5
539	20241101	102800	60882030	16840	16860	16860	16840	24
540	20241101	102700	60477430	16860	16860	16860	16860	2
541	20241101	102600	60443710	16860	16860	16860	16860	0
542	20241101	102500	60443710	16860	16860	16860	16860	0
543	20241101	102400	60443710	16860	16860	16860	16860	1
544	20241101	102300	60426850	16860	16860	16860	16860	0
545	20241101	102200	60426850	16860	16860	16860	16860	0
546	20241101	102100	60426850	16860	16860	16860	16860	1
547	20241101	102000	60409990	16900	16900	16900	16900	0
548	20241101	101900	60409990	16900	16900	16900	16900	0
549	20241101	101800	60409990	16900	16900	16900	16900	2
550	20241101	101700	60376190	16790	16790	16790	16790	0
551	20241101	101600	60376190	16790	16790	16790	16790	0
552	20241101	101500	60376190	16790	16820	16820	16790	471
553	20241101	101400	52462140	16820	16840	16840	16820	38
554	20241101	101300	51822950	16820	16840	16840	16820	1661
555	20241101	101200	23877010	16900	16900	16900	16900	3
556	20241101	101100	23826310	16850	16850	16850	16850	0
557	20241101	101000	23826310	16850	16850	16850	16850	0
558	20241101	100900	23826310	16850	16850	16850	16850	10
559	20241101	100800	23657810	16860	16860	16860	16860	1
560	20241101	100700	23640950	16870	16880	16880	16870	2
561	20241101	100600	23607200	16850	16850	16850	16850	0
562	20241101	100500	23607200	16850	16850	16850	16850	2
563	20241101	100400	23573500	16910	16910	16910	16910	0
564	20241101	100300	23573500	16910	16910	16910	16910	1
565	20241101	100200	23556590	16840	16840	16840	16840	0
566	20241101	100100	23556590	16840	16840	16840	16840	7
567	20241101	100000	23438710	16910	16910	16910	16910	1
568	20241101	095900	23421800	16840	16840	16840	16840	0
569	20241101	095800	23421800	16840	16840	16840	16840	0
570	20241101	095700	23421800	16840	16880	16880	16840	280
571	20241101	095600	18703440	16890	16890	16890	16890	0
572	20241101	095500	18703440	16890	16890	16890	16890	0
573	20241101	095400	18703440	16890	16890	16890	16890	2
574	20241101	095300	18669660	16920	16920	16920	16920	0
575	20241101	095200	18669660	16920	16920	16920	16920	0
576	20241101	095100	18669660	16920	16920	16920	16920	0
577	20241101	095000	18669660	16920	16920	16920	16920	0
578	20241101	094900	18669660	16920	16920	16920	16920	2
579	20241101	094800	18635820	16920	16920	16920	16920	3
580	20241101	094700	18585060	16920	16900	16920	16900	2
581	20241101	094600	18551240	16920	16920	16920	16920	0
582	20241101	094500	18551240	16920	16920	16920	16920	0
583	20241101	094400	18551240	16920	16920	16920	16920	0
584	20241101	094300	18551240	16920	16920	16920	16920	0
585	20241101	094200	18551240	16920	16920	16920	16920	0
586	20241101	094100	18551240	16920	16920	16920	16920	0
587	20241101	094000	18551240	16920	16920	16920	16920	0
588	20241101	093900	18551240	16920	16920	16920	16920	0
589	20241101	093800	18551240	16920	16910	16920	16910	27
590	20241101	093700	18094430	16870	16870	16870	16870	0
591	20241101	093600	18094430	16870	16870	16870	16870	0
592	20241101	093500	18094430	16870	16870	16870	16870	7
593	20241101	093400	17976340	16870	16870	16870	16870	0
594	20241101	093300	17976340	16870	16870	16870	16870	8
595	20241101	093200	17841380	16920	16920	16920	16920	20
596	20241101	093100	17502980	16900	16900	16900	16900	48
597	20241101	093000	16691780	16880	16900	16900	16880	2
598	20241101	092900	16658000	16850	16850	16850	16850	0
599	20241101	092800	16658000	16850	16850	16850	16850	0
600	20241101	092700	16658000	16850	16850	16850	16850	0
601	20241101	092600	16658000	16850	16850	16850	16850	0
602	20241101	092500	16658000	16850	16850	16850	16850	0
603	20241101	092400	16658000	16850	16850	16850	16850	0
604	20241101	092300	16658000	16850	16850	16850	16850	0
605	20241101	092200	16658000	16850	16850	16850	16850	0
606	20241101	092100	16658000	16850	16850	16850	16850	0
607	20241101	092000	16658000	16850	16850	16850	16850	0
608	20241101	091900	16658000	16850	16850	16850	16850	0
609	20241101	091800	16658000	16850	16850	16850	16850	0
610	20241101	091700	16658000	16850	16850	16850	16850	50
611	20241101	091600	15815500	16850	16860	16860	16850	177
612	20241101	091500	12832680	16900	16900	16900	16900	0
613	20241101	091400	12832680	16900	16900	16900	16900	0
614	20241101	091300	12832680	16900	16900	16900	16900	172
615	20241101	091200	9925880	16890	16890	16890	16890	6
616	20241101	091100	9824540	16890	16900	16900	16890	61
617	20241101	091000	8794240	16900	16900	16900	16900	0
618	20241101	090900	8794240	16900	16900	16900	16900	0
619	20241101	090800	8794240	16900	16900	16900	16900	0
620	20241101	090700	8794240	16900	16900	16900	16900	0
621	20241101	090600	8794240	16900	16900	16900	16900	0
622	20241101	090500	8794240	16900	16900	16900	16900	0
623	20241101	090400	8794240	16900	16900	16900	16900	0
624	20241101	090300	8794240	16900	16900	16900	16900	0
625	20241101	090200	8794240	16900	16900	16900	16900	235
626	20241101	090100	4822740	16840	16890	16890	16840	276
627	20241101	090000	169000	16900	16900	16900	16900	10