KissMeData/101160/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	200300	3042204570	18820	18820	18820	18820	258
3	20241101	200200	3042204570	18820	18820	18820	18820	0
4	20241101	200100	3042204570	18820	18820	18820	18820	0
5	20241101	200000	3042204570	18820	18820	18820	18820	0
6	20241101	195900	3042204570	18820	18820	18820	18820	0
7	20241101	195800	3042204570	18820	18820	18820	18820	0
8	20241101	195700	3042204570	18820	18820	18820	18820	0
9	20241101	195600	3042204570	18820	18820	18820	18820	0
10	20241101	195500	3042204570	18820	18820	18820	18820	0
11	20241101	195400	3042204570	18820	18820	18820	18820	0
12	20241101	195300	3042204570	18820	18820	18820	18820	0
13	20241101	195200	3042204570	18820	18820	18820	18820	0
14	20241101	195100	3042204570	18820	18820	18820	18820	0
15	20241101	195000	3042204570	18820	18820	18820	18820	0
16	20241101	194900	3042204570	18820	18820	18820	18820	0
17	20241101	194800	3042204570	18820	18820	18820	18820	0
18	20241101	194700	3042204570	18820	18820	18820	18820	0
19	20241101	194600	3042204570	18820	18820	18820	18820	0
20	20241101	194500	3042204570	18820	18820	18820	18820	0
21	20241101	194400	3042204570	18820	18820	18820	18820	0
22	20241101	194300	3042204570	18820	18820	18820	18820	0
23	20241101	194200	3042204570	18820	18820	18820	18820	0
24	20241101	194100	3042204570	18820	18820	18820	18820	0
25	20241101	194000	3042204570	18820	18820	18820	18820	0
26	20241101	193900	3042204570	18820	18820	18820	18820	0
27	20241101	193800	3042204570	18820	18820	18820	18820	0
28	20241101	193700	3042204570	18820	18820	18820	18820	0
29	20241101	193600	3042204570	18820	18820	18820	18820	0
30	20241101	193500	3042204570	18820	18820	18820	18820	0
31	20241101	193400	3042204570	18820	18820	18820	18820	0
32	20241101	193300	3042204570	18820	18820	18820	18820	258
33	20241101	193200	3042204570	18820	18820	18820	18820	0
34	20241101	193100	3042204570	18820	18820	18820	18820	0
35	20241101	193000	3042204570	18820	18820	18820	18820	0
36	20241101	192900	3042204570	18820	18820	18820	18820	0
37	20241101	192800	3042204570	18820	18820	18820	18820	0
38	20241101	192700	3042204570	18820	18820	18820	18820	0
39	20241101	192600	3042204570	18820	18820	18820	18820	0
40	20241101	192500	3042204570	18820	18820	18820	18820	0
41	20241101	192400	3042204570	18820	18820	18820	18820	0
42	20241101	192300	3042204570	18820	18820	18820	18820	0
43	20241101	192200	3042204570	18820	18820	18820	18820	0
44	20241101	192100	3042204570	18820	18820	18820	18820	0
45	20241101	192000	3042204570	18820	18820	18820	18820	0
46	20241101	191900	3042204570	18820	18820	18820	18820	0
47	20241101	191800	3042204570	18820	18820	18820	18820	0
48	20241101	191700	3042204570	18820	18820	18820	18820	0
49	20241101	191600	3042204570	18820	18820	18820	18820	0
50	20241101	191500	3042204570	18820	18820	18820	18820	0
51	20241101	191400	3042204570	18820	18820	18820	18820	0
52	20241101	191300	3042204570	18820	18820	18820	18820	0
53	20241101	191200	3042204570	18820	18820	18820	18820	0
54	20241101	191100	3042204570	18820	18820	18820	18820	0
55	20241101	191000	3042204570	18820	18820	18820	18820	0
56	20241101	190900	3042204570	18820	18820	18820	18820	0
57	20241101	190800	3042204570	18820	18820	18820	18820	0
58	20241101	190700	3042204570	18820	18820	18820	18820	0
59	20241101	190600	3042204570	18820	18820	18820	18820	0
60	20241101	190500	3042204570	18820	18820	18820	18820	0
61	20241101	190400	3042204570	18820	18820	18820	18820	0
62	20241101	190300	3042204570	18820	18820	18820	18820	258
63	20241101	190200	3042204570	18820	18820	18820	18820	0
64	20241101	190100	3042204570	18820	18820	18820	18820	0
65	20241101	190000	3042204570	18820	18820	18820	18820	0
66	20241101	185900	3042204570	18820	18820	18820	18820	0
67	20241101	185800	3042204570	18820	18820	18820	18820	0
68	20241101	185700	3042204570	18820	18820	18820	18820	0
69	20241101	185600	3042204570	18820	18820	18820	18820	0
70	20241101	185500	3042204570	18820	18820	18820	18820	0
71	20241101	185400	3042204570	18820	18820	18820	18820	0
72	20241101	185300	3042204570	18820	18820	18820	18820	0
73	20241101	185200	3042204570	18820	18820	18820	18820	0
74	20241101	185100	3042204570	18820	18820	18820	18820	0
75	20241101	185000	3042204570	18820	18820	18820	18820	0
76	20241101	184900	3042204570	18820	18820	18820	18820	0
77	20241101	184800	3042204570	18820	18820	18820	18820	0
78	20241101	184700	3042204570	18820	18820	18820	18820	0
79	20241101	184600	3042204570	18820	18820	18820	18820	0
80	20241101	184500	3042204570	18820	18820	18820	18820	0
81	20241101	184400	3042204570	18820	18820	18820	18820	0
82	20241101	184300	3042204570	18820	18820	18820	18820	0
83	20241101	184200	3042204570	18820	18820	18820	18820	0
84	20241101	184100	3042204570	18820	18820	18820	18820	0
85	20241101	184000	3042204570	18820	18820	18820	18820	0
86	20241101	183900	3042204570	18820	18820	18820	18820	0
87	20241101	183800	3042204570	18820	18820	18820	18820	0
88	20241101	183700	3042204570	18820	18820	18820	18820	0
89	20241101	183600	3042204570	18820	18820	18820	18820	0
90	20241101	183500	3042204570	18820	18820	18820	18820	0
91	20241101	183400	3042204570	18820	18820	18820	18820	0
92	20241101	183300	3042204570	18820	18820	18820	18820	258
93	20241101	183200	3042204570	18820	18820	18820	18820	0
94	20241101	183100	3042204570	18820	18820	18820	18820	0
95	20241101	183000	3042204570	18820	18820	18820	18820	0
96	20241101	182900	3042204570	18820	18820	18820	18820	0
97	20241101	182800	3042204570	18820	18820	18820	18820	0
98	20241101	182700	3042204570	18820	18820	18820	18820	0
99	20241101	182600	3042204570	18820	18820	18820	18820	0
100	20241101	182500	3042204570	18820	18820	18820	18820	0
101	20241101	182400	3042204570	18820	18820	18820	18820	0
102	20241101	182300	3042204570	18820	18820	18820	18820	0
103	20241101	182200	3042204570	18820	18820	18820	18820	0
104	20241101	182100	3042204570	18820	18820	18820	18820	0
105	20241101	182000	3042204570	18820	18820	18820	18820	0
106	20241101	181900	3042204570	18820	18820	18820	18820	0
107	20241101	181800	3042204570	18820	18820	18820	18820	0
108	20241101	181700	3042204570	18820	18820	18820	18820	0
109	20241101	181600	3042204570	18820	18820	18820	18820	0
110	20241101	181500	3042204570	18820	18820	18820	18820	0
111	20241101	181400	3042204570	18820	18820	18820	18820	0
112	20241101	181300	3042204570	18820	18820	18820	18820	0
113	20241101	181200	3042204570	18820	18820	18820	18820	0
114	20241101	181100	3042204570	18820	18820	18820	18820	0
115	20241101	181000	3042204570	18820	18820	18820	18820	0
116	20241101	180900	3042204570	18820	18820	18820	18820	0
117	20241101	180800	3042204570	18820	18820	18820	18820	0
118	20241101	180700	3042204570	18820	18820	18820	18820	0
119	20241101	180600	3042204570	18820	18820	18820	18820	0
120	20241101	180500	3042204570	18820	18820	18820	18820	0
121	20241101	180400	3042204570	18820	18820	18820	18820	0
122	20241101	180300	3042204570	18820	18820	18820	18820	258
123	20241101	180200	3042204570	18820	18820	18820	18820	0
124	20241101	180100	3042204570	18820	18820	18820	18820	0
125	20241101	180000	3042204570	18820	18820	18820	18820	0
126	20241101	175900	3042204570	18820	18820	18820	18820	0
127	20241101	175800	3042204570	18820	18820	18820	18820	0
128	20241101	175700	3042204570	18820	18820	18820	18820	0
129	20241101	175600	3042204570	18820	18820	18820	18820	0
130	20241101	175500	3042204570	18820	18820	18820	18820	0
131	20241101	175400	3042204570	18820	18820	18820	18820	0
132	20241101	175300	3042204570	18820	18820	18820	18820	0
133	20241101	175200	3042204570	18820	18820	18820	18820	0
134	20241101	175100	3042204570	18820	18820	18820	18820	0
135	20241101	175000	3042204570	18820	18820	18820	18820	0
136	20241101	174900	3042204570	18820	18820	18820	18820	0
137	20241101	174800	3042204570	18820	18820	18820	18820	0
138	20241101	174700	3042204570	18820	18820	18820	18820	0
139	20241101	174600	3042204570	18820	18820	18820	18820	0
140	20241101	174500	3042204570	18820	18820	18820	18820	0
141	20241101	174400	3042204570	18820	18820	18820	18820	0
142	20241101	174300	3042204570	18820	18820	18820	18820	0
143	20241101	174200	3042204570	18820	18820	18820	18820	0
144	20241101	174100	3042204570	18820	18820	18820	18820	0
145	20241101	174000	3042204570	18820	18820	18820	18820	0
146	20241101	173900	3042204570	18820	18820	18820	18820	0
147	20241101	173800	3042204570	18820	18820	18820	18820	0
148	20241101	173700	3042204570	18820	18820	18820	18820	0
149	20241101	173600	3042204570	18820	18820	18820	18820	0
150	20241101	173500	3042204570	18820	18820	18820	18820	0
151	20241101	173400	3042204570	18820	18820	18820	18820	0
152	20241101	173300	3042204570	18820	18820	18820	18820	258
153	20241101	173200	3042204570	18820	18820	18820	18820	0
154	20241101	173100	3042204570	18820	18820	18820	18820	0
155	20241101	173000	3042204570	18820	18820	18820	18820	0
156	20241101	172900	3042204570	18820	18820	18820	18820	0
157	20241101	172800	3042204570	18820	18820	18820	18820	0
158	20241101	172700	3042204570	18820	18820	18820	18820	0
159	20241101	172600	3042204570	18820	18820	18820	18820	0
160	20241101	172500	3042204570	18820	18820	18820	18820	0
161	20241101	172400	3042204570	18820	18820	18820	18820	0
162	20241101	172300	3042204570	18820	18820	18820	18820	0
163	20241101	172200	3042204570	18820	18820	18820	18820	0
164	20241101	172100	3042204570	18820	18820	18820	18820	0
165	20241101	172000	3042204570	18820	18820	18820	18820	0
166	20241101	171900	3042204570	18820	18820	18820	18820	0
167	20241101	171800	3042204570	18820	18820	18820	18820	0
168	20241101	171700	3042204570	18820	18820	18820	18820	0
169	20241101	171600	3042204570	18820	18820	18820	18820	0
170	20241101	171500	3042204570	18820	18820	18820	18820	0
171	20241101	171400	3042204570	18820	18820	18820	18820	0
172	20241101	171300	3042204570	18820	18820	18820	18820	0
173	20241101	171200	3042204570	18820	18820	18820	18820	0
174	20241101	171100	3042204570	18820	18820	18820	18820	0
175	20241101	171000	3042204570	18820	18820	18820	18820	0
176	20241101	170900	3042204570	18820	18820	18820	18820	0
177	20241101	170800	3042204570	18820	18820	18820	18820	0
178	20241101	170700	3042204570	18820	18820	18820	18820	0
179	20241101	170600	3042204570	18820	18820	18820	18820	0
180	20241101	170500	3042204570	18820	18820	18820	18820	0
181	20241101	170400	3042204570	18820	18820	18820	18820	0
182	20241101	170300	3042204570	18820	18820	18820	18820	258
183	20241101	170200	3042204570	18820	18820	18820	18820	0
184	20241101	170100	3042204570	18820	18820	18820	18820	0
185	20241101	170000	3042204570	18820	18820	18820	18820	0
186	20241101	165900	3042204570	18820	18820	18820	18820	0
187	20241101	165800	3042204570	18820	18820	18820	18820	0
188	20241101	165700	3042204570	18820	18820	18820	18820	0
189	20241101	165600	3042204570	18820	18820	18820	18820	0
190	20241101	165500	3042204570	18820	18820	18820	18820	0
191	20241101	165400	3042204570	18820	18820	18820	18820	0
192	20241101	165300	3042204570	18820	18820	18820	18820	0
193	20241101	165200	3042204570	18820	18820	18820	18820	0
194	20241101	165100	3042204570	18820	18820	18820	18820	0
195	20241101	165000	3042204570	18820	18820	18820	18820	0
196	20241101	164900	3042204570	18820	18820	18820	18820	0
197	20241101	164800	3042204570	18820	18820	18820	18820	0
198	20241101	164700	3042204570	18820	18820	18820	18820	0
199	20241101	164600	3042204570	18820	18820	18820	18820	0
200	20241101	164500	3042204570	18820	18820	18820	18820	0
201	20241101	164400	3042204570	18820	18820	18820	18820	0
202	20241101	164300	3042204570	18820	18820	18820	18820	0
203	20241101	164200	3042204570	18820	18820	18820	18820	0
204	20241101	164100	3042204570	18820	18820	18820	18820	0
205	20241101	164000	3042204570	18820	18820	18820	18820	0
206	20241101	163900	3042204570	18820	18820	18820	18820	0
207	20241101	163800	3042204570	18820	18820	18820	18820	0
208	20241101	163700	3042204570	18820	18820	18820	18820	0
209	20241101	163600	3042204570	18820	18820	18820	18820	0
210	20241101	163500	3042204570	18820	18820	18820	18820	0
211	20241101	163400	3042204570	18820	18820	18820	18820	0
212	20241101	163300	3042204570	18820	18820	18820	18820	258
213	20241101	163200	3042204570	18820	18820	18820	18820	0
214	20241101	163100	3042204570	18820	18820	18820	18820	0
215	20241101	163000	3042204570	18820	18820	18820	18820	0
216	20241101	162900	3042204570	18820	18820	18820	18820	0
217	20241101	162800	3042204570	18820	18820	18820	18820	0
218	20241101	162700	3042204570	18820	18820	18820	18820	0
219	20241101	162600	3042204570	18820	18820	18820	18820	0
220	20241101	162500	3042204570	18820	18820	18820	18820	0
221	20241101	162400	3042204570	18820	18820	18820	18820	0
222	20241101	162300	3042204570	18820	18820	18820	18820	0
223	20241101	162200	3042204570	18820	18820	18820	18820	0
224	20241101	162100	3042204570	18820	18820	18820	18820	0
225	20241101	162000	3042204570	18820	18820	18820	18820	0
226	20241101	161900	3042204570	18820	18820	18820	18820	0
227	20241101	161800	3042204570	18820	18820	18820	18820	0
228	20241101	161700	3042204570	18820	18820	18820	18820	0
229	20241101	161600	3042204570	18820	18820	18820	18820	0
230	20241101	161500	3042204570	18820	18820	18820	18820	0
231	20241101	161400	3042204570	18820	18820	18820	18820	0
232	20241101	161300	3042204570	18820	18820	18820	18820	0
233	20241101	161200	3042204570	18820	18820	18820	18820	0
234	20241101	161100	3042204570	18820	18820	18820	18820	0
235	20241101	161000	3042204570	18820	18820	18820	18820	0
236	20241101	160900	3042204570	18820	18820	18820	18820	0
237	20241101	160800	3042204570	18820	18820	18820	18820	0
238	20241101	160700	3042204570	18820	18820	18820	18820	0
239	20241101	160600	3042204570	18820	18820	18820	18820	0
240	20241101	160500	3042204570	18820	18820	18820	18820	0
241	20241101	160400	3042204570	18820	18820	18820	18820	0
242	20241101	160300	3042204570	18820	18820	18820	18820	258
243	20241101	160200	3042204570	18820	18820	18820	18820	0
244	20241101	160100	3042204570	18820	18820	18820	18820	0
245	20241101	160000	3042204570	18820	18820	18820	18820	0
246	20241101	155900	3042204570	18820	18820	18820	18820	0
247	20241101	155800	3042204570	18820	18820	18820	18820	0
248	20241101	155700	3042204570	18820	18820	18820	18820	0
249	20241101	155600	3042204570	18820	18820	18820	18820	0
250	20241101	155500	3042204570	18820	18820	18820	18820	0
251	20241101	155400	3042204570	18820	18820	18820	18820	0
252	20241101	155300	3042204570	18820	18820	18820	18820	0
253	20241101	155200	3042204570	18820	18820	18820	18820	0
254	20241101	155100	3042204570	18820	18820	18820	18820	0
255	20241101	155000	3042204570	18820	18820	18820	18820	0
256	20241101	154900	3042204570	18820	18820	18820	18820	0
257	20241101	154800	3042204570	18820	18820	18820	18820	0
258	20241101	154700	3042204570	18820	18820	18820	18820	0
259	20241101	154600	3042204570	18820	18820	18820	18820	0
260	20241101	154500	3042204570	18820	18820	18820	18820	0
261	20241101	154400	3042204570	18820	18820	18820	18820	0
262	20241101	154300	3042204570	18820	18820	18820	18820	0
263	20241101	154200	3042204570	18820	18820	18820	18820	0
264	20241101	154100	3042204570	18820	18820	18820	18820	0
265	20241101	154000	3042204570	18820	18820	18820	18820	0
266	20241101	153900	3042204570	18820	18820	18820	18820	0
267	20241101	153800	3042204570	18820	18820	18820	18820	0
268	20241101	153700	3042204570	18820	18820	18820	18820	0
269	20241101	153600	3042204570	18820	18820	18820	18820	0
270	20241101	153500	3042204570	18820	18820	18820	18820	0
271	20241101	153400	3042204570	18820	18820	18820	18820	0
272	20241101	153300	3042204570	18820	18820	18820	18820	258
273	20241101	153200	3042204570	18820	18820	18820	18820	0
274	20241101	153100	3042204570	18820	18820	18820	18820	0
275	20241101	153000	3042204570	18820	18820	18820	18820	258
276	20241101	152900	3037349010	18820	18820	18820	18820	0
277	20241101	152800	3037349010	18820	18820	18820	18820	0
278	20241101	152700	3037349010	18820	18820	18820	18820	0
279	20241101	152600	3037349010	18820	18820	18820	18820	0
280	20241101	152500	3037349010	18820	18820	18820	18820	0
281	20241101	152400	3037349010	18820	18820	18820	18820	0
282	20241101	152300	3037349010	18820	18820	18820	18820	0
283	20241101	152200	3037349010	18820	18820	18820	18820	0
284	20241101	152100	3037349010	18820	18820	18820	18820	0
285	20241101	152000	3037349010	18820	18820	18820	18820	0
286	20241101	151900	3037349010	18820	18890	18920	18790	305
287	20241101	151800	3031595430	18900	18950	18960	18890	92
288	20241101	151700	3029853980	18900	18980	18980	18900	954
289	20241101	151600	3011792200	18960	18920	18980	18920	994
290	20241101	151500	2992953870	18920	18980	18980	18900	1393
291	20241101	151400	2966582680	18940	18910	18980	18900	1470
292	20241101	151300	2938735670	18910	18890	18910	18880	903
293	20241101	151200	2921679400	18890	18850	18900	18850	910
294	20241101	151100	2904496780	18860	18840	18860	18840	1272
295	20241101	151000	2880516650	18840	18790	18850	18780	1650
296	20241101	150900	2849501140	18790	18800	18800	18790	984
297	20241101	150800	2831007780	18800	18750	18800	18750	2146
298	20241101	150700	2790691940	18750	18800	18840	18740	2380
299	20241101	150600	2745958890	18800	18750	18800	18750	969
300	20241101	150500	2727762220	18750	18690	18750	18690	814
301	20241101	150400	2712510010	18720	18720	18730	18710	1060
302	20241101	150300	2692667310	18720	18690	18720	18690	478
303	20241101	150200	2683722100	18710	18690	18720	18690	613
304	20241101	150100	2672249240	18710	18700	18720	18690	911
305	20241101	150000	2655211220	18700	18710	18710	18690	562
306	20241101	145900	2644700610	18710	18700	18720	18690	682
307	20241101	145800	2631944340	18700	18700	18720	18690	529
308	20241101	145700	2622049720	18700	18690	18720	18690	840
309	20241101	145600	2606340100	18700	18710	18710	18680	1036
310	20241101	145500	2586973400	18720	18700	18720	18680	642
311	20241101	145400	2574963780	18700	18680	18700	18680	539
312	20241101	145300	2564887120	18680	18680	18690	18670	741
313	20241101	145200	2551044740	18680	18700	18720	18670	846
314	20241101	145100	2535226430	18690	18650	18690	18650	663
315	20241101	145000	2522848890	18650	18650	18660	18640	820
316	20241101	144900	2507560400	18650	18640	18650	18640	545
317	20241101	144800	2497398850	18640	18640	18660	18640	743
318	20241101	144700	2483546250	18640	18660	18660	18640	372
319	20241101	144600	2476610910	18660	18680	18700	18650	1334
320	20241101	144500	2451707960	18680	18690	18700	18680	405
321	20241101	144400	2444136060	18690	18700	18700	18690	574
322	20241101	144300	2433405600	18700	18700	18700	18690	631
323	20241101	144200	2421607870	18700	18730	18740	18700	1563
324	20241101	144100	2392358140	18730	18730	18730	18710	502
325	20241101	144000	2382957750	18730	18720	18730	18710	467
326	20241101	143900	2374214860	18720	18720	18730	18720	850
327	20241101	143800	2358300920	18720	18710	18720	18700	1314
328	20241101	143700	2333713630	18710	18670	18710	18670	1103
329	20241101	143600	2313107290	18680	18660	18680	18650	996
330	20241101	143500	2294516930	18660	18650	18680	18650	1241
331	20241101	143400	2271361950	18640	18620	18640	18610	665
332	20241101	143300	2258972520	18610	18620	18620	18610	539
333	20241101	143200	2248937550	18620	18620	18620	18590	930
334	20241101	143100	2231629430	18610	18610	18620	18590	361
335	20241101	143000	2224913440	18600	18580	18600	18570	287
336	20241101	142900	2219580070	18570	18570	18590	18560	1735
337	20241101	142800	2187375030	18590	18590	18610	18570	630
338	20241101	142700	2175659380	18580	18470	18580	18470	6940
339	20241101	142600	2047251430	18480	18470	18480	18470	294
340	20241101	142500	2041818840	18480	18440	18490	18440	192
341	20241101	142400	2038270620	18480	18430	18480	18430	92
342	20241101	142300	2036571380	18440	18440	18440	18440	0
343	20241101	142200	2036571380	18440	18430	18440	18430	12
344	20241101	142100	2036350210	18430	18430	18430	18430	354
345	20241101	142000	2029825990	18420	18420	18420	18420	250
346	20241101	141900	2025220990	18400	18400	18400	18400	10
347	20241101	141800	2025036990	18410	18410	18410	18410	3
348	20241101	141700	2024981760	18410	18400	18410	18400	12
349	20241101	141600	2024760950	18400	18390	18400	18390	112
350	20241101	141500	2022700190	18380	18380	18390	18370	893
351	20241101	141400	2006284310	18390	18420	18420	18390	1357
352	20241101	141300	1981323710	18420	18420	18420	18420	111
353	20241101	141200	1979279090	18420	18420	18420	18420	10
354	20241101	141100	1979094890	18430	18430	18430	18430	0
355	20241101	141000	1979094890	18430	18450	18450	18430	530
356	20241101	140900	1969323740	18440	18440	18440	18440	0
357	20241101	140800	1969323740	18440	18440	18440	18440	10
358	20241101	140700	1969139340	18450	18450	18450	18450	0
359	20241101	140600	1969139340	18450	18480	18480	18450	1185
360	20241101	140500	1947259180	18480	18480	18480	18480	10
361	20241101	140400	1947074380	18490	18480	18490	18480	14
362	20241101	140300	1946815620	18480	18470	18480	18470	11
363	20241101	140200	1946612440	18490	18480	18490	18480	33
364	20241101	140100	1946002310	18470	18470	18470	18470	0
365	20241101	140000	1946002310	18470	18480	18480	18470	22
366	20241101	135900	1945595850	18490	18480	18490	18480	3
367	20241101	135800	1945540400	18490	18490	18490	18490	1
368	20241101	135700	1945521910	18500	18500	18500	18500	0
369	20241101	135600	1945521910	18500	18510	18510	18500	146
370	20241101	135500	1942820890	18500	18500	18500	18500	7
371	20241101	135400	1942691390	18510	18520	18520	18510	140
372	20241101	135300	1940098610	18520	18520	18520	18520	10
373	20241101	135200	1939913410	18530	18500	18530	18500	47
374	20241101	135100	1939043550	18480	18500	18510	18480	140
375	20241101	135000	1936455050	18520	18480	18520	18480	18
376	20241101	134900	1936122220	18490	18470	18490	18470	11
377	20241101	134800	1935919030	18490	18470	18490	18470	8
378	20241101	134700	1935771150	18460	18460	18510	18460	574
379	20241101	134600	1925159940	18460	18450	18460	18450	83
380	20241101	134500	1923627960	18460	18460	18460	18460	176
381	20241101	134400	1920379000	18460	18460	18480	18450	522
382	20241101	134300	1910742960	18460	18460	18460	18460	1
383	20241101	134200	1910724500	18440	18440	18440	18440	12
384	20241101	134100	1910503220	18470	18440	18470	18440	339
385	20241101	134000	1904252030	18430	18430	18430	18430	0
386	20241101	133900	1904252030	18430	18430	18430	18430	35
387	20241101	133800	1903606980	18430	18430	18430	18430	0
388	20241101	133700	1903606980	18430	18430	18430	18430	10
389	20241101	133600	1903422680	18440	18450	18450	18440	382
390	20241101	133500	1896375880	18460	18440	18460	18440	199
391	20241101	133400	1892703090	18430	18390	18430	18390	1166
392	20241101	133300	1871248350	18390	18390	18390	18390	0
393	20241101	133200	1871248350	18390	18390	18390	18390	11
394	20241101	133100	1871046060	18390	18400	18400	18390	223
395	20241101	133000	1866943090	18390	18390	18390	18390	34
396	20241101	132900	1866317830	18390	18400	18400	18390	396
397	20241101	132800	1859031820	18390	18400	18400	18390	455
398	20241101	132700	1850660070	18390	18390	18390	18390	1056
399	20241101	132600	1831240230	18390	18390	18390	18390	1
400	20241101	132500	1831221840	18390	18390	18390	18390	251
401	20241101	132400	1826605950	18390	18390	18390	18390	0
402	20241101	132300	1826605950	18390	18440	18440	18390	4481
403	20241101	132200	1744069640	18450	18450	18450	18450	3
404	20241101	132100	1744014290	18450	18450	18450	18450	10
405	20241101	132000	1743829790	18440	18440	18440	18440	10
406	20241101	131900	1743645390	18450	18460	18460	18450	939
407	20241101	131800	1726312920	18460	18460	18460	18460	10
408	20241101	131700	1726128320	18470	18470	18470	18470	0
409	20241101	131600	1726128320	18470	18480	18480	18470	353
410	20241101	131500	1719608030	18480	18480	18480	18480	0
411	20241101	131400	1719608030	18480	18480	18480	18480	0
412	20241101	131300	1719608030	18480	18530	18530	18480	3162
413	20241101	131200	1661101370	18530	18570	18580	18530	1465
414	20241101	131100	1633939020	18580	18550	18580	18550	14
415	20241101	131000	1633679240	18550	18550	18550	18550	10
416	20241101	130900	1633493740	18550	18540	18550	18540	76
417	20241101	130800	1632084670	18540	18540	18540	18540	0
418	20241101	130700	1632084670	18540	18540	18540	18540	0
419	20241101	130600	1632084670	18540	18540	18540	18540	10
420	20241101	130500	1631899270	18550	18550	18550	18550	0
421	20241101	130400	1631899270	18550	18550	18550	18550	6
422	20241101	130300	1631787970	18560	18560	18560	18560	541
423	20241101	130200	1621747010	18560	18560	18570	18560	8
424	20241101	130100	1621598520	18560	18570	18570	18560	11
425	20241101	130000	1621394350	18570	18560	18570	18560	9
426	20241101	125900	1621227290	18560	18560	18560	18560	11
427	20241101	125800	1621023130	18560	18560	18560	18560	0
428	20241101	125700	1621023130	18560	18560	18560	18560	61
429	20241101	125600	1619890970	18570	18570	18570	18570	0
430	20241101	125500	1619890970	18570	18570	18570	18570	1
431	20241101	125400	1619872400	18560	18580	18580	18560	32
432	20241101	125300	1619278110	18580	18590	18590	18580	413
433	20241101	125200	1611600450	18590	18600	18610	18590	95
434	20241101	125100	1609832780	18600	18600	18600	18600	0
435	20241101	125000	1609832780	18600	18590	18600	18590	13
436	20241101	124900	1609591090	18590	18590	18590	18590	27
437	20241101	124800	1609089160	18590	18600	18600	18590	225
438	20241101	124700	1604904520	18600	18600	18600	18600	10
439	20241101	124600	1604718520	18600	18600	18600	18600	15
440	20241101	124500	1604439520	18600	18600	18600	18590	482
441	20241101	124400	1595474640	18590	18590	18590	18590	95
442	20241101	124300	1593708590	18590	18590	18600	18590	31
443	20241101	124200	1593132180	18600	18600	18600	18600	38
444	20241101	124100	1592425380	18600	18600	18600	18600	77
445	20241101	124000	1590993180	18590	18600	18600	18570	34
446	20241101	123900	1590361210	18560	18550	18600	18550	3
447	20241101	123800	1590305500	18590	18530	18590	18530	14
448	20241101	123700	1590045960	18570	18550	18580	18550	4
449	20241101	123600	1589971710	18540	18530	18540	18530	234
450	20241101	123500	1585635660	18520	18530	18530	18520	123
451	20241101	123400	1583356700	18520	18520	18520	18520	0
452	20241101	123300	1583356700	18520	18530	18530	18520	817
453	20241101	123200	1568218760	18540	18540	18540	18540	0
454	20241101	123100	1568218760	18540	18540	18540	18540	7
455	20241101	123000	1568088980	18540	18540	18540	18540	51
456	20241101	122900	1567143440	18540	18540	18540	18540	0
457	20241101	122800	1567143440	18540	18560	18560	18530	564
458	20241101	122700	1556678590	18560	18590	18590	18560	1100
459	20241101	122600	1536240000	18590	18590	18590	18590	10
460	20241101	122500	1536054100	18590	18600	18600	18590	177
461	20241101	122400	1532762030	18590	18590	18590	18590	11
462	20241101	122300	1532557540	18590	18590	18590	18590	34
463	20241101	122200	1531925480	18580	18580	18580	18580	0
464	20241101	122100	1531925480	18580	18580	18580	18580	10
465	20241101	122000	1531739680	18580	18580	18580	18580	0
466	20241101	121900	1531739680	18580	18580	18580	18580	10
467	20241101	121800	1531553880	18590	18590	18590	18590	235
468	20241101	121700	1527185230	18580	18580	18580	18580	54
469	20241101	121600	1526181910	18580	18570	18580	18570	132
470	20241101	121500	1523730500	18570	18580	18580	18570	49
471	20241101	121400	1522820260	18570	18570	18570	18570	12
472	20241101	121300	1522597420	18570	18580	18580	18570	88
473	20241101	121200	1520962480	18570	18580	18580	18570	11
474	20241101	121100	1520758200	18570	18570	18570	18560	38
475	20241101	121000	1520052640	18570	18570	18570	18570	2
476	20241101	120900	1520015500	18580	18570	18580	18570	2
477	20241101	120800	1519978350	18570	18560	18570	18560	52
478	20241101	120700	1519012720	18560	18560	18560	18560	10
479	20241101	120600	1518827120	18560	18560	18570	18560	53
480	20241101	120500	1517843430	18560	18560	18560	18560	10
481	20241101	120400	1517657830	18570	18560	18570	18560	37
482	20241101	120300	1516971100	18550	18550	18550	18550	0
483	20241101	120200	1516971100	18550	18540	18550	18540	128
484	20241101	120100	1514596720	18540	18540	18540	18540	100
485	20241101	120000	1512742720	18540	18530	18540	18530	82
486	20241101	115900	1511222670	18530	18530	18530	18530	0
487	20241101	115800	1511222670	18530	18530	18530	18530	10
488	20241101	115700	1511037370	18540	18540	18540	18540	50
489	20241101	115600	1510110370	18540	18550	18550	18540	116
490	20241101	115500	1507959720	18540	18540	18540	18540	11
491	20241101	115400	1507755780	18540	18540	18540	18540	9
492	20241101	115300	1507588920	18540	18540	18540	18540	1
493	20241101	115200	1507570380	18550	18530	18550	18530	115
494	20241101	115100	1505438280	18520	18520	18520	18520	10
495	20241101	115000	1505253080	18530	18530	18530	18530	5
496	20241101	114900	1505160430	18530	18530	18530	18530	2
497	20241101	114800	1505123370	18520	18530	18530	18520	11
498	20241101	114700	1504919640	18530	18530	18530	18530	276
499	20241101	114600	1499805360	18520	18520	18530	18510	86
500	20241101	114500	1498212410	18530	18530	18530	18530	0
501	20241101	114400	1498212410	18530	18500	18530	18500	11
502	20241101	114300	1498008880	18530	18530	18530	18530	0
503	20241101	114200	1498008880	18530	18530	18530	18530	294
504	20241101	114100	1492561060	18530	18530	18530	18530	13
505	20241101	114000	1492320170	18550	18540	18550	18540	14
506	20241101	113900	1492060580	18530	18530	18530	18530	52
507	20241101	113800	1491097020	18530	18530	18530	18530	0
508	20241101	113700	1491097020	18530	18490	18530	18490	5632
509	20241101	113600	1386904050	18480	18470	18490	18470	41
510	20241101	113500	1386146110	18490	18460	18490	18460	57
511	20241101	113400	1385093310	18460	18460	18460	18460	10
512	20241101	113300	1384908710	18460	18450	18460	18450	281
513	20241101	113200	1379723640	18450	18460	18460	18450	12
514	20241101	113100	1379502220	18460	18460	18470	18460	10
515	20241101	113000	1379317610	18460	18440	18460	18440	454
516	20241101	112900	1370941420	18430	18430	18430	18430	48
517	20241101	112800	1370056780	18430	18430	18430	18430	1
518	20241101	112700	1370038350	18420	18420	18420	18420	12
519	20241101	112600	1369817310	18420	18420	18420	18420	81
520	20241101	112500	1368325290	18430	18430	18440	18430	166
521	20241101	112400	1365265380	18440	18410	18440	18410	595
522	20241101	112300	1354304430	18410	18400	18410	18400	22
523	20241101	112200	1353899520	18400	18410	18410	18390	4
524	20241101	112100	1353825920	18410	18390	18410	18390	589
525	20241101	112000	1342994020	18380	18360	18390	18360	153
526	20241101	111900	1340183860	18370	18360	18370	18350	770
527	20241101	111800	1326049560	18370	18370	18370	18370	3
528	20241101	111700	1325994450	18360	18360	18360	18360	50
529	20241101	111600	1325076450	18360	18370	18370	18360	1686
530	20241101	111500	1294116030	18370	18370	18370	18370	10
531	20241101	111400	1293932330	18380	18380	18390	18380	203
532	20241101	111300	1290201180	18380	18390	18390	18380	31
533	20241101	111200	1289631100	18400	18390	18400	18390	15
534	20241101	111100	1289355120	18400	18380	18400	18380	187
535	20241101	111000	1285918040	18380	18410	18410	18380	2511
536	20241101	110900	1239729900	18410	18410	18410	18410	76
537	20241101	110800	1238330740	18400	18410	18410	18400	211
538	20241101	110700	1234446330	18410	18410	18410	18410	105
539	20241101	110600	1232513280	18400	18400	18400	18400	25
540	20241101	110500	1232053280	18410	18400	18410	18400	360
541	20241101	110400	1225428910	18400	18400	18400	18400	25
542	20241101	110300	1224968910	18400	18400	18400	18400	11
543	20241101	110200	1224766510	18400	18400	18400	18400	0
544	20241101	110100	1224766510	18400	18410	18410	18400	46
545	20241101	110000	1223919790	18400	18410	18410	18400	8
546	20241101	105900	1223772520	18400	18390	18400	18390	11
547	20241101	105800	1223570220	18390	18390	18390	18390	0
548	20241101	105700	1223570220	18390	18410	18410	18390	30
549	20241101	105600	1223017960	18410	18400	18410	18390	140
550	20241101	105500	1220441470	18390	18390	18390	18390	1
551	20241101	105400	1220423080	18400	18400	18410	18400	13
552	20241101	105300	1220183870	18390	18390	18390	18390	0
553	20241101	105200	1220183870	18390	18400	18400	18390	188
554	20241101	105100	1216725170	18400	18390	18400	18390	206
555	20241101	105000	1212934920	18390	18380	18390	18380	201
556	20241101	104900	1209240530	18380	18380	18380	18380	14
557	20241101	104800	1208983210	18380	18400	18400	18380	343
558	20241101	104700	1202675710	18390	18380	18390	18370	182
559	20241101	104600	1199330520	18370	18370	18370	18370	0
560	20241101	104500	1199330520	18370	18370	18370	18370	11
561	20241101	104400	1199128450	18380	18400	18410	18380	638
562	20241101	104300	1187400360	18400	18400	18400	18400	102
563	20241101	104200	1185523560	18390	18390	18390	18390	32
564	20241101	104100	1184935080	18390	18390	18410	18390	437
565	20241101	104000	1176894070	18390	18390	18390	18370	11
566	20241101	103900	1176691920	18400	18380	18400	18380	98
567	20241101	103800	1174890540	18380	18380	18380	18380	1
568	20241101	103700	1174872160	18380	18370	18380	18370	20
569	20241101	103600	1174504670	18370	18370	18380	18370	7
570	20241101	103500	1174376060	18360	18370	18370	18350	239
571	20241101	103400	1169988110	18360	18360	18360	18360	97
572	20241101	103300	1168207190	18360	18370	18380	18360	580
573	20241101	103200	1157555690	18370	18370	18390	18370	411
574	20241101	103100	1150005600	18380	18380	18380	18380	211
575	20241101	103000	1146127420	18400	18400	18400	18380	20
576	20241101	102900	1145759690	18400	18380	18410	18380	196
577	20241101	102800	1142156970	18380	18380	18380	18380	11
578	20241101	102700	1141954790	18380	18390	18390	18380	89
579	20241101	102600	1140318870	18380	18380	18380	18380	115
580	20241101	102500	1138205170	18380	18410	18410	18380	146
581	20241101	102400	1135519110	18410	18390	18410	18390	191
582	20241101	102300	1132004630	18390	18390	18390	18380	408
583	20241101	102200	1124501610	18400	18370	18400	18370	708
584	20241101	102100	1111482050	18350	18340	18360	18340	658
585	20241101	102000	1099407440	18340	18340	18350	18340	19
586	20241101	101900	1099058810	18340	18340	18350	18340	125
587	20241101	101800	1096765740	18350	18350	18350	18350	101
588	20241101	101700	1094912390	18360	18360	18360	18360	335
589	20241101	101600	1088761790	18360	18360	18360	18360	41
590	20241101	101500	1088009030	18360	18360	18360	18360	4
591	20241101	101400	1087935590	18360	18350	18360	18350	256
592	20241101	101300	1083237420	18350	18360	18360	18350	34
593	20241101	101200	1082613380	18350	18350	18350	18350	69
594	20241101	101100	1081347230	18340	18350	18350	18330	395
595	20241101	101000	1074103020	18350	18360	18360	18350	808
596	20241101	100900	1059272790	18370	18360	18370	18360	120
597	20241101	100800	1057068590	18360	18360	18360	18360	111
598	20241101	100700	1055030630	18350	18370	18370	18350	1903
599	20241101	100600	1020106350	18390	18390	18390	18390	1
600	20241101	100500	1020087960	18360	18370	18380	18360	1680
601	20241101	100400	989215860	18370	18380	18390	18370	320
602	20241101	100300	983334050	18380	18380	18380	18370	196
603	20241101	100200	979731630	18370	18380	18380	18370	601
604	20241101	100100	968685920	18380	18380	18380	18350	1861
605	20241101	100000	934501400	18380	18390	18390	18340	3649
606	20241101	095900	867511880	18380	18370	18400	18370	915
607	20241101	095800	850695650	18390	18420	18420	18380	826
608	20241101	095700	835508010	18400	18420	18420	18400	412
609	20241101	095600	827925760	18430	18440	18440	18430	591
610	20241101	095500	817033570	18440	18430	18450	18430	23
611	20241101	095400	816609430	18440	18410	18440	18410	224
612	20241101	095300	812480760	18410	18400	18410	18390	946
613	20241101	095200	795077560	18400	18370	18400	18360	346
614	20241101	095100	788721310	18370	18430	18430	18360	4167
615	20241101	095000	712033220	18440	18470	18470	18420	4118
616	20241101	094900	636085010	18470	18470	18480	18460	83
617	20241101	094800	634552150	18470	18480	18480	18470	827
618	20241101	094700	619274120	18490	18490	18490	18480	259
619	20241101	094600	614487210	18490	18500	18500	18490	404
620	20241101	094500	607014330	18510	18500	18510	18490	434
621	20241101	094400	598985200	18500	18480	18500	18470	596
622	20241101	094300	587963960	18480	18470	18480	18470	116
623	20241101	094200	585821000	18470	18540	18540	18470	3438
624	20241101	094100	522198000	18540	18540	18540	18520	159
625	20241101	094000	519253100	18540	18530	18540	18530	159
626	20241101	093900	516306760	18530	18530	18530	18530	126
627	20241101	093800	513971980	18530	18570	18590	18530	703
628	20241101	093700	500928000	18570	18570	18570	18570	2
629	20241101	093600	500890860	18540	18530	18830	18500	4038
630	20241101	093500	426009420	18530	18570	18570	18530	1476
631	20241101	093400	398638270	18570	18620	18620	18560	2130
632	20241101	093300	359039720	18620	18620	18640	18620	173
633	20241101	093200	355818380	18620	18610	18640	18600	299
634	20241101	093100	350255360	18610	18600	18640	18600	28
635	20241101	093000	349734320	18610	18600	18610	18600	18
636	20241101	092900	349399390	18600	18660	18660	18590	981
637	20241101	092800	331131930	18620	18590	18680	18590	101
638	20241101	092700	329250140	18600	18590	18680	18590	50
639	20241101	092600	328320490	18700	18550	18700	18550	102
640	20241101	092500	326424110	18540	18520	18540	18520	156
641	20241101	092400	323533300	18510	18500	18530	18500	499
642	20241101	092300	314298530	18500	18550	18570	18500	2480
643	20241101	092200	268381460	18550	18550	18550	18550	67
644	20241101	092100	267138610	18520	18530	18550	18520	1309
645	20241101	092000	242886380	18540	18560	18570	18530	2402
646	20241101	091900	198325560	18570	18570	18570	18560	59
647	20241101	091800	197229980	18560	18570	18570	18560	675
648	20241101	091700	184700490	18570	18600	18600	18560	962
649	20241101	091600	166823340	18630	18670	18670	18610	1486
650	20241101	091500	139150060	18670	18720	18720	18670	1506
651	20241101	091400	110983290	18710	18720	18720	18710	214
652	20241101	091300	106978050	18720	18720	18720	18720	93
653	20241101	091200	105237090	18700	18700	18700	18700	357
654	20241101	091100	98561190	18700	18700	18700	18700	12
655	20241101	091000	98336790	18700	18780	18780	18700	744
656	20241101	090900	84416640	18730	18690	18730	18690	19
657	20241101	090800	84060850	18690	18630	18690	18630	767
658	20241101	090700	69758990	18630	18640	18640	18630	465
659	20241101	090600	61091410	18640	18640	18640	18640	21
660	20241101	090500	60699970	18690	18690	18690	18690	10
661	20241101	090400	60513070	18770	18580	18770	18570	397
662	20241101	090300	53129280	18560	18560	18580	18550	753
663	20241101	090200	39145250	18550	18570	18570	18550	696
664	20241101	090100	26232030	18580	18650	18670	18570	707
665	20241101	090000	13084740	18650	18680	18800	18650	700