KissMeData/092130/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	195700	28630200	12670	12670	12670	12670	8
3	20241101	195600	28630200	12670	12670	12670	12670	0
4	20241101	195500	28630200	12670	12670	12670	12670	0
5	20241101	195400	28630200	12670	12670	12670	12670	0
6	20241101	195300	28630200	12670	12670	12670	12670	0
7	20241101	195200	28630200	12670	12670	12670	12670	0
8	20241101	195100	28630200	12670	12670	12670	12670	0
9	20241101	195000	28630200	12670	12670	12670	12670	0
10	20241101	194900	28630200	12670	12670	12670	12670	0
11	20241101	194800	28630200	12670	12670	12670	12670	0
12	20241101	194700	28630200	12670	12670	12670	12670	0
13	20241101	194600	28630200	12670	12670	12670	12670	0
14	20241101	194500	28630200	12670	12670	12670	12670	0
15	20241101	194400	28630200	12670	12670	12670	12670	0
16	20241101	194300	28630200	12670	12670	12670	12670	0
17	20241101	194200	28630200	12670	12670	12670	12670	0
18	20241101	194100	28630200	12670	12670	12670	12670	0
19	20241101	194000	28630200	12670	12670	12670	12670	0
20	20241101	193900	28630200	12670	12670	12670	12670	0
21	20241101	193800	28630200	12670	12670	12670	12670	0
22	20241101	193700	28630200	12670	12670	12670	12670	0
23	20241101	193600	28630200	12670	12670	12670	12670	0
24	20241101	193500	28630200	12670	12670	12670	12670	0
25	20241101	193400	28630200	12670	12670	12670	12670	0
26	20241101	193300	28630200	12670	12670	12670	12670	0
27	20241101	193200	28630200	12670	12670	12670	12670	0
28	20241101	193100	28630200	12670	12670	12670	12670	0
29	20241101	193000	28630200	12670	12670	12670	12670	0
30	20241101	192900	28630200	12670	12670	12670	12670	0
31	20241101	192800	28630200	12670	12670	12670	12670	0
32	20241101	192700	28630200	12670	12670	12670	12670	8
33	20241101	192600	28630200	12670	12670	12670	12670	0
34	20241101	192500	28630200	12670	12670	12670	12670	0
35	20241101	192400	28630200	12670	12670	12670	12670	0
36	20241101	192300	28630200	12670	12670	12670	12670	0
37	20241101	192200	28630200	12670	12670	12670	12670	0
38	20241101	192100	28630200	12670	12670	12670	12670	0
39	20241101	192000	28630200	12670	12670	12670	12670	0
40	20241101	191900	28630200	12670	12670	12670	12670	0
41	20241101	191800	28630200	12670	12670	12670	12670	0
42	20241101	191700	28630200	12670	12670	12670	12670	0
43	20241101	191600	28630200	12670	12670	12670	12670	0
44	20241101	191500	28630200	12670	12670	12670	12670	0
45	20241101	191400	28630200	12670	12670	12670	12670	0
46	20241101	191300	28630200	12670	12670	12670	12670	0
47	20241101	191200	28630200	12670	12670	12670	12670	0
48	20241101	191100	28630200	12670	12670	12670	12670	0
49	20241101	191000	28630200	12670	12670	12670	12670	0
50	20241101	190900	28630200	12670	12670	12670	12670	0
51	20241101	190800	28630200	12670	12670	12670	12670	0
52	20241101	190700	28630200	12670	12670	12670	12670	0
53	20241101	190600	28630200	12670	12670	12670	12670	0
54	20241101	190500	28630200	12670	12670	12670	12670	0
55	20241101	190400	28630200	12670	12670	12670	12670	0
56	20241101	190300	28630200	12670	12670	12670	12670	0
57	20241101	190200	28630200	12670	12670	12670	12670	0
58	20241101	190100	28630200	12670	12670	12670	12670	0
59	20241101	190000	28630200	12670	12670	12670	12670	0
60	20241101	185900	28630200	12670	12670	12670	12670	0
61	20241101	185800	28630200	12670	12670	12670	12670	0
62	20241101	185700	28630200	12670	12670	12670	12670	8
63	20241101	185600	28630200	12670	12670	12670	12670	0
64	20241101	185500	28630200	12670	12670	12670	12670	0
65	20241101	185400	28630200	12670	12670	12670	12670	0
66	20241101	185300	28630200	12670	12670	12670	12670	0
67	20241101	185200	28630200	12670	12670	12670	12670	0
68	20241101	185100	28630200	12670	12670	12670	12670	0
69	20241101	185000	28630200	12670	12670	12670	12670	0
70	20241101	184900	28630200	12670	12670	12670	12670	0
71	20241101	184800	28630200	12670	12670	12670	12670	0
72	20241101	184700	28630200	12670	12670	12670	12670	0
73	20241101	184600	28630200	12670	12670	12670	12670	0
74	20241101	184500	28630200	12670	12670	12670	12670	0
75	20241101	184400	28630200	12670	12670	12670	12670	0
76	20241101	184300	28630200	12670	12670	12670	12670	0
77	20241101	184200	28630200	12670	12670	12670	12670	0
78	20241101	184100	28630200	12670	12670	12670	12670	0
79	20241101	184000	28630200	12670	12670	12670	12670	0
80	20241101	183900	28630200	12670	12670	12670	12670	0
81	20241101	183800	28630200	12670	12670	12670	12670	0
82	20241101	183700	28630200	12670	12670	12670	12670	0
83	20241101	183600	28630200	12670	12670	12670	12670	0
84	20241101	183500	28630200	12670	12670	12670	12670	0
85	20241101	183400	28630200	12670	12670	12670	12670	0
86	20241101	183300	28630200	12670	12670	12670	12670	0
87	20241101	183200	28630200	12670	12670	12670	12670	0
88	20241101	183100	28630200	12670	12670	12670	12670	0
89	20241101	183000	28630200	12670	12670	12670	12670	0
90	20241101	182900	28630200	12670	12670	12670	12670	0
91	20241101	182800	28630200	12670	12670	12670	12670	0
92	20241101	182700	28630200	12670	12670	12670	12670	8
93	20241101	182600	28630200	12670	12670	12670	12670	0
94	20241101	182500	28630200	12670	12670	12670	12670	0
95	20241101	182400	28630200	12670	12670	12670	12670	0
96	20241101	182300	28630200	12670	12670	12670	12670	0
97	20241101	182200	28630200	12670	12670	12670	12670	0
98	20241101	182100	28630200	12670	12670	12670	12670	0
99	20241101	182000	28630200	12670	12670	12670	12670	0
100	20241101	181900	28630200	12670	12670	12670	12670	0
101	20241101	181800	28630200	12670	12670	12670	12670	0
102	20241101	181700	28630200	12670	12670	12670	12670	0
103	20241101	181600	28630200	12670	12670	12670	12670	0
104	20241101	181500	28630200	12670	12670	12670	12670	0
105	20241101	181400	28630200	12670	12670	12670	12670	0
106	20241101	181300	28630200	12670	12670	12670	12670	0
107	20241101	181200	28630200	12670	12670	12670	12670	0
108	20241101	181100	28630200	12670	12670	12670	12670	0
109	20241101	181000	28630200	12670	12670	12670	12670	0
110	20241101	180900	28630200	12670	12670	12670	12670	0
111	20241101	180800	28630200	12670	12670	12670	12670	0
112	20241101	180700	28630200	12670	12670	12670	12670	0
113	20241101	180600	28630200	12670	12670	12670	12670	0
114	20241101	180500	28630200	12670	12670	12670	12670	0
115	20241101	180400	28630200	12670	12670	12670	12670	0
116	20241101	180300	28630200	12670	12670	12670	12670	0
117	20241101	180200	28630200	12670	12670	12670	12670	0
118	20241101	180100	28630200	12670	12670	12670	12670	0
119	20241101	180000	28630200	12670	12670	12670	12670	0
120	20241101	175900	28630200	12670	12670	12670	12670	0
121	20241101	175800	28630200	12670	12670	12670	12670	0
122	20241101	175700	28630200	12670	12670	12670	12670	8
123	20241101	175600	28630200	12670	12670	12670	12670	0
124	20241101	175500	28630200	12670	12670	12670	12670	0
125	20241101	175400	28630200	12670	12670	12670	12670	0
126	20241101	175300	28630200	12670	12670	12670	12670	0
127	20241101	175200	28630200	12670	12670	12670	12670	0
128	20241101	175100	28630200	12670	12670	12670	12670	0
129	20241101	175000	28630200	12670	12670	12670	12670	0
130	20241101	174900	28630200	12670	12670	12670	12670	0
131	20241101	174800	28630200	12670	12670	12670	12670	0
132	20241101	174700	28630200	12670	12670	12670	12670	0
133	20241101	174600	28630200	12670	12670	12670	12670	0
134	20241101	174500	28630200	12670	12670	12670	12670	0
135	20241101	174400	28630200	12670	12670	12670	12670	0
136	20241101	174300	28630200	12670	12670	12670	12670	0
137	20241101	174200	28630200	12670	12670	12670	12670	0
138	20241101	174100	28630200	12670	12670	12670	12670	0
139	20241101	174000	28630200	12670	12670	12670	12670	0
140	20241101	173900	28630200	12670	12670	12670	12670	0
141	20241101	173800	28630200	12670	12670	12670	12670	0
142	20241101	173700	28630200	12670	12670	12670	12670	0
143	20241101	173600	28630200	12670	12670	12670	12670	0
144	20241101	173500	28630200	12670	12670	12670	12670	0
145	20241101	173400	28630200	12670	12670	12670	12670	0
146	20241101	173300	28630200	12670	12670	12670	12670	0
147	20241101	173200	28630200	12670	12670	12670	12670	0
148	20241101	173100	28630200	12670	12670	12670	12670	0
149	20241101	173000	28630200	12670	12670	12670	12670	0
150	20241101	172900	28630200	12670	12670	12670	12670	0
151	20241101	172800	28630200	12670	12670	12670	12670	0
152	20241101	172700	28630200	12670	12670	12670	12670	8
153	20241101	172600	28630200	12670	12670	12670	12670	0
154	20241101	172500	28630200	12670	12670	12670	12670	0
155	20241101	172400	28630200	12670	12670	12670	12670	0
156	20241101	172300	28630200	12670	12670	12670	12670	0
157	20241101	172200	28630200	12670	12670	12670	12670	0
158	20241101	172100	28630200	12670	12670	12670	12670	0
159	20241101	172000	28630200	12670	12670	12670	12670	0
160	20241101	171900	28630200	12670	12670	12670	12670	0
161	20241101	171800	28630200	12670	12670	12670	12670	0
162	20241101	171700	28630200	12670	12670	12670	12670	0
163	20241101	171600	28630200	12670	12670	12670	12670	0
164	20241101	171500	28630200	12670	12670	12670	12670	0
165	20241101	171400	28630200	12670	12670	12670	12670	0
166	20241101	171300	28630200	12670	12670	12670	12670	0
167	20241101	171200	28630200	12670	12670	12670	12670	0
168	20241101	171100	28630200	12670	12670	12670	12670	0
169	20241101	171000	28630200	12670	12670	12670	12670	0
170	20241101	170900	28630200	12670	12670	12670	12670	0
171	20241101	170800	28630200	12670	12670	12670	12670	0
172	20241101	170700	28630200	12670	12670	12670	12670	0
173	20241101	170600	28630200	12670	12670	12670	12670	0
174	20241101	170500	28630200	12670	12670	12670	12670	0
175	20241101	170400	28630200	12670	12670	12670	12670	0
176	20241101	170300	28630200	12670	12670	12670	12670	0
177	20241101	170200	28630200	12670	12670	12670	12670	0
178	20241101	170100	28630200	12670	12670	12670	12670	0
179	20241101	170000	28630200	12670	12670	12670	12670	0
180	20241101	165900	28630200	12670	12670	12670	12670	0
181	20241101	165800	28630200	12670	12670	12670	12670	0
182	20241101	165700	28630200	12670	12670	12670	12670	8
183	20241101	165600	28630200	12670	12670	12670	12670	0
184	20241101	165500	28630200	12670	12670	12670	12670	0
185	20241101	165400	28630200	12670	12670	12670	12670	0
186	20241101	165300	28630200	12670	12670	12670	12670	0
187	20241101	165200	28630200	12670	12670	12670	12670	0
188	20241101	165100	28630200	12670	12670	12670	12670	0
189	20241101	165000	28630200	12670	12670	12670	12670	0
190	20241101	164900	28630200	12670	12670	12670	12670	0
191	20241101	164800	28630200	12670	12670	12670	12670	0
192	20241101	164700	28630200	12670	12670	12670	12670	0
193	20241101	164600	28630200	12670	12670	12670	12670	0
194	20241101	164500	28630200	12670	12670	12670	12670	0
195	20241101	164400	28630200	12670	12670	12670	12670	0
196	20241101	164300	28630200	12670	12670	12670	12670	0
197	20241101	164200	28630200	12670	12670	12670	12670	0
198	20241101	164100	28630200	12670	12670	12670	12670	0
199	20241101	164000	28630200	12670	12670	12670	12670	0
200	20241101	163900	28630200	12670	12670	12670	12670	0
201	20241101	163800	28630200	12670	12670	12670	12670	0
202	20241101	163700	28630200	12670	12670	12670	12670	0
203	20241101	163600	28630200	12670	12670	12670	12670	0
204	20241101	163500	28630200	12670	12670	12670	12670	0
205	20241101	163400	28630200	12670	12670	12670	12670	0
206	20241101	163300	28630200	12670	12670	12670	12670	0
207	20241101	163200	28630200	12670	12670	12670	12670	0
208	20241101	163100	28630200	12670	12670	12670	12670	0
209	20241101	163000	28630200	12670	12670	12670	12670	0
210	20241101	162900	28630200	12670	12670	12670	12670	0
211	20241101	162800	28630200	12670	12670	12670	12670	0
212	20241101	162700	28630200	12670	12670	12670	12670	8
213	20241101	162600	28630200	12670	12670	12670	12670	0
214	20241101	162500	28630200	12670	12670	12670	12670	0
215	20241101	162400	28630200	12670	12670	12670	12670	0
216	20241101	162300	28630200	12670	12670	12670	12670	0
217	20241101	162200	28630200	12670	12670	12670	12670	0
218	20241101	162100	28630200	12670	12670	12670	12670	0
219	20241101	162000	28630200	12670	12670	12670	12670	0
220	20241101	161900	28630200	12670	12670	12670	12670	0
221	20241101	161800	28630200	12670	12670	12670	12670	0
222	20241101	161700	28630200	12670	12670	12670	12670	0
223	20241101	161600	28630200	12670	12670	12670	12670	0
224	20241101	161500	28630200	12670	12670	12670	12670	0
225	20241101	161400	28630200	12670	12670	12670	12670	0
226	20241101	161300	28630200	12670	12670	12670	12670	0
227	20241101	161200	28630200	12670	12670	12670	12670	0
228	20241101	161100	28630200	12670	12670	12670	12670	0
229	20241101	161000	28630200	12670	12670	12670	12670	0
230	20241101	160900	28630200	12670	12670	12670	12670	0
231	20241101	160800	28630200	12670	12670	12670	12670	0
232	20241101	160700	28630200	12670	12670	12670	12670	0
233	20241101	160600	28630200	12670	12670	12670	12670	0
234	20241101	160500	28630200	12670	12670	12670	12670	0
235	20241101	160400	28630200	12670	12670	12670	12670	0
236	20241101	160300	28630200	12670	12670	12670	12670	0
237	20241101	160200	28630200	12670	12670	12670	12670	0
238	20241101	160100	28630200	12670	12670	12670	12670	0
239	20241101	160000	28630200	12670	12670	12670	12670	0
240	20241101	155900	28630200	12670	12670	12670	12670	0
241	20241101	155800	28630200	12670	12670	12670	12670	0
242	20241101	155700	28630200	12670	12670	12670	12670	8
243	20241101	155600	28630200	12670	12670	12670	12670	0
244	20241101	155500	28630200	12670	12670	12670	12670	0
245	20241101	155400	28630200	12670	12670	12670	12670	0
246	20241101	155300	28630200	12670	12670	12670	12670	0
247	20241101	155200	28630200	12670	12670	12670	12670	0
248	20241101	155100	28630200	12670	12670	12670	12670	0
249	20241101	155000	28630200	12670	12670	12670	12670	0
250	20241101	154900	28630200	12670	12670	12670	12670	0
251	20241101	154800	28630200	12670	12670	12670	12670	0
252	20241101	154700	28630200	12670	12670	12670	12670	0
253	20241101	154600	28630200	12670	12670	12670	12670	0
254	20241101	154500	28630200	12670	12670	12670	12670	0
255	20241101	154400	28630200	12670	12670	12670	12670	0
256	20241101	154300	28630200	12670	12670	12670	12670	0
257	20241101	154200	28630200	12670	12670	12670	12670	0
258	20241101	154100	28630200	12670	12670	12670	12670	0
259	20241101	154000	28630200	12670	12670	12670	12670	0
260	20241101	153900	28630200	12670	12670	12670	12670	0
261	20241101	153800	28630200	12670	12670	12670	12670	0
262	20241101	153700	28630200	12670	12670	12670	12670	0
263	20241101	153600	28630200	12670	12670	12670	12670	0
264	20241101	153500	28630200	12670	12670	12670	12670	0
265	20241101	153400	28630200	12670	12670	12670	12670	0
266	20241101	153300	28630200	12670	12670	12670	12670	0
267	20241101	153200	28630200	12670	12670	12670	12670	0
268	20241101	153100	28630200	12670	12670	12670	12670	0
269	20241101	153000	28630200	12670	12670	12670	12670	8
270	20241101	152900	28528840	12660	12660	12660	12660	0
271	20241101	152800	28528840	12660	12660	12660	12660	0
272	20241101	152700	28528840	12660	12660	12660	12660	0
273	20241101	152600	28528840	12660	12660	12660	12660	0
274	20241101	152500	28528840	12660	12660	12660	12660	0
275	20241101	152400	28528840	12660	12660	12660	12660	0
276	20241101	152300	28528840	12660	12660	12660	12660	0
277	20241101	152200	28528840	12660	12660	12660	12660	0
278	20241101	152100	28528840	12660	12660	12660	12660	0
279	20241101	152000	28528840	12660	12660	12660	12660	0
280	20241101	151900	28528840	12660	12660	12660	12660	0
281	20241101	151800	28528840	12660	12660	12660	12660	0
282	20241101	151700	28528840	12660	12660	12660	12660	14
283	20241101	151600	28351600	12640	12640	12640	12640	0
284	20241101	151500	28351600	12640	12640	12640	12640	0
285	20241101	151400	28351600	12640	12640	12640	12640	0
286	20241101	151300	28351600	12640	12640	12640	12640	0
287	20241101	151200	28351600	12640	12640	12640	12640	0
288	20241101	151100	28351600	12640	12640	12640	12640	0
289	20241101	151000	28351600	12640	12630	12640	12630	109
290	20241101	150900	26973850	12640	12640	12640	12640	1
291	20241101	150800	26961210	12640	12640	12640	12640	9
292	20241101	150700	26847450	12640	12640	12640	12640	0
293	20241101	150600	26847450	12640	12640	12640	12640	1
294	20241101	150500	26834810	12640	12640	12640	12640	0
295	20241101	150400	26834810	12640	12640	12640	12640	0
296	20241101	150300	26834810	12640	12640	12640	12640	0
297	20241101	150200	26834810	12640	12640	12640	12640	3
298	20241101	150100	26796890	12630	12630	12630	12630	0
299	20241101	150000	26796890	12630	12630	12630	12630	0
300	20241101	145900	26796890	12630	12630	12630	12630	49
301	20241101	145800	26178020	12640	12640	12640	12640	1
302	20241101	145700	26165380	12640	12640	12640	12640	25
303	20241101	145600	25849380	12630	12630	12630	12630	11
304	20241101	145500	25710450	12640	12640	12640	12640	9
305	20241101	145400	25596690	12650	12660	12660	12620	229
306	20241101	145300	22704090	12670	12670	12670	12670	0
307	20241101	145200	22704090	12670	12670	12670	12670	0
308	20241101	145100	22704090	12670	12670	12670	12670	0
309	20241101	145000	22704090	12670	12670	12670	12670	0
310	20241101	144900	22704090	12670	12670	12670	12670	4
311	20241101	144800	22653410	12670	12670	12670	12670	0
312	20241101	144700	22653410	12670	12670	12670	12670	0
313	20241101	144600	22653410	12670	12670	12670	12670	0
314	20241101	144500	22653410	12670	12670	12670	12670	0
315	20241101	144400	22653410	12670	12670	12670	12670	0
316	20241101	144300	22653410	12670	12670	12670	12670	0
317	20241101	144200	22653410	12670	12670	12670	12670	0
318	20241101	144100	22653410	12670	12670	12670	12670	4
319	20241101	144000	22602730	12670	12670	12670	12670	0
320	20241101	143900	22602730	12670	12670	12670	12670	0
321	20241101	143800	22602730	12670	12670	12670	12670	12
322	20241101	143700	22450690	12670	12670	12670	12670	0
323	20241101	143600	22450690	12670	12670	12670	12670	3
324	20241101	143500	22412680	12670	12670	12670	12670	4
325	20241101	143400	22362000	12670	12670	12670	12670	16
326	20241101	143300	22159280	12650	12650	12650	12650	0
327	20241101	143200	22159280	12650	12650	12650	12650	0
328	20241101	143100	22159280	12650	12650	12650	12650	0
329	20241101	143000	22159280	12650	12650	12650	12650	0
330	20241101	142900	22159280	12650	12650	12650	12650	0
331	20241101	142800	22159280	12650	12650	12650	12650	0
332	20241101	142700	22159280	12650	12650	12650	12650	0
333	20241101	142600	22159280	12650	12650	12650	12650	0
334	20241101	142500	22159280	12650	12650	12650	12650	0
335	20241101	142400	22159280	12650	12650	12650	12650	3
336	20241101	142300	22121330	12650	12650	12650	12650	5
337	20241101	142200	22058080	12650	12690	12690	12630	516
338	20241101	142100	15529690	12700	12700	12700	12700	0
339	20241101	142000	15529690	12700	12700	12700	12700	0
340	20241101	141900	15529690	12700	12700	12700	12700	0
341	20241101	141800	15529690	12700	12700	12700	12700	0
342	20241101	141700	15529690	12700	12700	12700	12700	0
343	20241101	141600	15529690	12700	12700	12700	12700	0
344	20241101	141500	15529690	12700	12700	12700	12700	0
345	20241101	141400	15529690	12700	12700	12700	12700	0
346	20241101	141300	15529690	12700	12700	12700	12700	0
347	20241101	141200	15529690	12700	12700	12700	12700	0
348	20241101	141100	15529690	12700	12700	12700	12700	0
349	20241101	141000	15529690	12700	12700	12700	12700	0
350	20241101	140900	15529690	12700	12700	12700	12700	0
351	20241101	140800	15529690	12700	12700	12700	12700	0
352	20241101	140700	15529690	12700	12700	12700	12700	2
353	20241101	140600	15504290	12700	12700	12700	12700	1
354	20241101	140500	15491590	12700	12700	12700	12700	1
355	20241101	140400	15478890	12690	12690	12690	12690	0
356	20241101	140300	15478890	12690	12690	12690	12690	0
357	20241101	140200	15478890	12690	12690	12690	12690	0
358	20241101	140100	15478890	12690	12690	12690	12690	0
359	20241101	140000	15478890	12690	12690	12690	12690	0
360	20241101	135900	15478890	12690	12690	12690	12690	2
361	20241101	135800	15453510	12690	12690	12690	12690	0
362	20241101	135700	15453510	12690	12690	12690	12690	5
363	20241101	135600	15390060	12690	12690	12690	12690	4
364	20241101	135500	15339300	12690	12690	12690	12690	0
365	20241101	135400	15339300	12690	12690	12690	12690	0
366	20241101	135300	15339300	12690	12690	12690	12690	0
367	20241101	135200	15339300	12690	12690	12690	12690	0
368	20241101	135100	15339300	12690	12690	12690	12690	0
369	20241101	135000	15339300	12690	12690	12690	12690	0
370	20241101	134900	15339300	12690	12690	12690	12690	1
371	20241101	134800	15326610	12690	12690	12690	12690	0
372	20241101	134700	15326610	12690	12690	12690	12690	0
373	20241101	134600	15326610	12690	12690	12690	12690	0
374	20241101	134500	15326610	12690	12690	12690	12690	0
375	20241101	134400	15326610	12690	12690	12690	12690	100
376	20241101	134300	14057610	12700	12700	12700	12700	0
377	20241101	134200	14057610	12700	12700	12700	12700	0
378	20241101	134100	14057610	12700	12700	12700	12700	0
379	20241101	134000	14057610	12700	12700	12700	12700	0
380	20241101	133900	14057610	12700	12700	12700	12700	0
381	20241101	133800	14057610	12700	12700	12700	12700	0
382	20241101	133700	14057610	12700	12700	12700	12700	0
383	20241101	133600	14057610	12700	12700	12700	12700	0
384	20241101	133500	14057610	12700	12700	12700	12700	0
385	20241101	133400	14057610	12700	12700	12700	12700	0
386	20241101	133300	14057610	12700	12700	12700	12700	0
387	20241101	133200	14057610	12700	12700	12700	12700	0
388	20241101	133100	14057610	12700	12700	12700	12700	0
389	20241101	133000	14057610	12700	12700	12700	12700	0
390	20241101	132900	14057610	12700	12700	12700	12700	10
391	20241101	132800	13930610	12700	12700	12700	12700	0
392	20241101	132700	13930610	12700	12700	12700	12700	0
393	20241101	132600	13930610	12700	12700	12700	12700	0
394	20241101	132500	13930610	12700	12700	12700	12700	0
395	20241101	132400	13930610	12700	12700	12700	12700	0
396	20241101	132300	13930610	12700	12700	12700	12700	0
397	20241101	132200	13930610	12700	12700	12700	12700	0
398	20241101	132100	13930610	12700	12700	12700	12700	0
399	20241101	132000	13930610	12700	12700	12700	12700	0
400	20241101	131900	13930610	12700	12700	12700	12700	0
401	20241101	131800	13930610	12700	12700	12700	12700	0
402	20241101	131700	13930610	12700	12700	12700	12700	0
403	20241101	131600	13930610	12700	12700	12700	12700	0
404	20241101	131500	13930610	12700	12700	12700	12700	0
405	20241101	131400	13930610	12700	12700	12700	12700	0
406	20241101	131300	13930610	12700	12700	12700	12700	0
407	20241101	131200	13930610	12700	12700	12700	12700	0
408	20241101	131100	13930610	12700	12700	12700	12700	0
409	20241101	131000	13930610	12700	12700	12700	12700	0
410	20241101	130900	13930610	12700	12700	12700	12700	0
411	20241101	130800	13930610	12700	12700	12700	12700	0
412	20241101	130700	13930610	12700	12700	12700	12700	0
413	20241101	130600	13930610	12700	12700	12700	12700	0
414	20241101	130500	13930610	12700	12700	12700	12700	0
415	20241101	130400	13930610	12700	12700	12700	12700	0
416	20241101	130300	13930610	12700	12700	12700	12700	2
417	20241101	130200	13905210	12700	12700	12700	12700	0
418	20241101	130100	13905210	12700	12700	12700	12700	0
419	20241101	130000	13905210	12700	12700	12700	12700	20
420	20241101	125900	13651210	12700	12700	12700	12700	0
421	20241101	125800	13651210	12700	12700	12700	12700	2
422	20241101	125700	13625810	12690	12690	12690	12690	0
423	20241101	125600	13625810	12690	12690	12690	12690	0
424	20241101	125500	13625810	12690	12690	12690	12690	0
425	20241101	125400	13625810	12690	12690	12690	12690	0
426	20241101	125300	13625810	12690	12690	12690	12690	0
427	20241101	125200	13625810	12690	12690	12690	12690	0
428	20241101	125100	13625810	12690	12690	12690	12690	0
429	20241101	125000	13625810	12690	12690	12690	12690	0
430	20241101	124900	13625810	12690	12690	12690	12690	7
431	20241101	124800	13536980	12690	12690	12690	12690	0
432	20241101	124700	13536980	12690	12690	12690	12690	1
433	20241101	124600	13524290	12700	12690	12700	12690	41
434	20241101	124500	13003600	12700	12700	12700	12700	0
435	20241101	124400	13003600	12700	12700	12700	12700	0
436	20241101	124300	13003600	12700	12700	12700	12700	0
437	20241101	124200	13003600	12700	12700	12700	12700	0
438	20241101	124100	13003600	12700	12700	12700	12700	0
439	20241101	124000	13003600	12700	12700	12700	12700	0
440	20241101	123900	13003600	12700	12690	12700	12690	10
441	20241101	123800	12876670	12690	12690	12690	12690	2
442	20241101	123700	12851290	12670	12670	12670	12670	0
443	20241101	123600	12851290	12670	12670	12670	12670	0
444	20241101	123500	12851290	12670	12670	12670	12670	58
445	20241101	123400	12116430	12670	12670	12670	12670	0
446	20241101	123300	12116430	12670	12670	12670	12670	0
447	20241101	123200	12116430	12670	12670	12670	12670	0
448	20241101	123100	12116430	12670	12670	12670	12670	0
449	20241101	123000	12116430	12670	12670	12670	12670	8
450	20241101	122900	12015070	12680	12690	12690	12680	7
451	20241101	122800	11926300	12680	12680	12680	12680	0
452	20241101	122700	11926300	12680	12680	12680	12680	0
453	20241101	122600	11926300	12680	12680	12680	12680	0
454	20241101	122500	11926300	12680	12680	12680	12680	0
455	20241101	122400	11926300	12680	12680	12680	12680	0
456	20241101	122300	11926300	12680	12680	12680	12680	0
457	20241101	122200	11926300	12680	12680	12680	12680	0
458	20241101	122100	11926300	12680	12680	12680	12680	0
459	20241101	122000	11926300	12680	12680	12680	12680	48
460	20241101	121900	11317660	12680	12680	12680	12680	0
461	20241101	121800	11317660	12680	12680	12680	12680	0
462	20241101	121700	11317660	12680	12680	12680	12680	0
463	20241101	121600	11317660	12680	12680	12680	12680	0
464	20241101	121500	11317660	12680	12680	12680	12680	0
465	20241101	121400	11317660	12680	12680	12680	12680	0
466	20241101	121300	11317660	12680	12680	12680	12680	0
467	20241101	121200	11317660	12680	12680	12680	12680	20
468	20241101	121100	11064060	12680	12680	12680	12680	1
469	20241101	121000	11051380	12670	12670	12670	12670	0
470	20241101	120900	11051380	12670	12670	12670	12670	0
471	20241101	120800	11051380	12670	12670	12670	12670	0
472	20241101	120700	11051380	12670	12680	12680	12670	11
473	20241101	120600	10911910	12680	12680	12680	12680	0
474	20241101	120500	10911910	12680	12680	12680	12680	0
475	20241101	120400	10911910	12680	12680	12680	12680	0
476	20241101	120300	10911910	12680	12680	12680	12680	1
477	20241101	120200	10899230	12680	12680	12680	12680	0
478	20241101	120100	10899230	12680	12680	12680	12680	1
479	20241101	120000	10886550	12680	12680	12680	12680	0
480	20241101	115900	10886550	12680	12680	12680	12680	0
481	20241101	115800	10886550	12680	12680	12680	12680	0
482	20241101	115700	10886550	12680	12680	12680	12680	0
483	20241101	115600	10886550	12680	12680	12680	12680	0
484	20241101	115500	10886550	12680	12680	12680	12680	0
485	20241101	115400	10886550	12680	12680	12680	12680	0
486	20241101	115300	10886550	12680	12680	12680	12680	0
487	20241101	115200	10886550	12680	12680	12680	12680	0
488	20241101	115100	10886550	12680	12680	12680	12680	0
489	20241101	115000	10886550	12680	12680	12680	12680	0
490	20241101	114900	10886550	12680	12680	12680	12680	0
491	20241101	114800	10886550	12680	12680	12680	12680	0
492	20241101	114700	10886550	12680	12680	12680	12680	0
493	20241101	114600	10886550	12680	12680	12680	12680	0
494	20241101	114500	10886550	12680	12680	12680	12680	0
495	20241101	114400	10886550	12680	12680	12680	12680	0
496	20241101	114300	10886550	12680	12680	12680	12680	0
497	20241101	114200	10886550	12680	12680	12680	12680	0
498	20241101	114100	10886550	12680	12680	12680	12680	0
499	20241101	114000	10886550	12680	12680	12680	12680	0
500	20241101	113900	10886550	12680	12680	12680	12680	0
501	20241101	113800	10886550	12680	12680	12680	12680	0
502	20241101	113700	10886550	12680	12680	12680	12680	0
503	20241101	113600	10886550	12680	12680	12680	12680	0
504	20241101	113500	10886550	12680	12680	12680	12680	0
505	20241101	113400	10886550	12680	12680	12680	12680	0
506	20241101	113300	10886550	12680	12680	12680	12680	0
507	20241101	113200	10886550	12680	12680	12680	12680	0
508	20241101	113100	10886550	12680	12680	12680	12680	1
509	20241101	113000	10873870	12680	12680	12680	12680	0
510	20241101	112900	10873870	12680	12680	12680	12680	5
511	20241101	112800	10810470	12680	12680	12680	12680	3
512	20241101	112700	10772430	12680	12680	12680	12680	0
513	20241101	112600	10772430	12680	12680	12680	12680	0
514	20241101	112500	10772430	12680	12680	12680	12680	30
515	20241101	112400	10392030	12670	12670	12670	12670	0
516	20241101	112300	10392030	12670	12670	12670	12670	0
517	20241101	112200	10392030	12670	12670	12670	12670	261
518	20241101	112100	7085160	12680	12680	12680	12680	0
519	20241101	112000	7085160	12680	12680	12680	12680	0
520	20241101	111900	7085160	12680	12680	12680	12680	0
521	20241101	111800	7085160	12680	12680	12680	12680	0
522	20241101	111700	7085160	12680	12680	12680	12680	0
523	20241101	111600	7085160	12680	12680	12680	12680	0
524	20241101	111500	7085160	12680	12680	12680	12680	0
525	20241101	111400	7085160	12680	12680	12680	12680	39
526	20241101	111300	6590640	12680	12680	12680	12680	0
527	20241101	111200	6590640	12680	12680	12680	12680	0
528	20241101	111100	6590640	12680	12680	12680	12680	1
529	20241101	111000	6577960	12680	12680	12680	12680	0
530	20241101	110900	6577960	12680	12680	12680	12680	0
531	20241101	110800	6577960	12680	12680	12680	12680	0
532	20241101	110700	6577960	12680	12680	12680	12680	4
533	20241101	110600	6527240	12680	12680	12680	12680	0
534	20241101	110500	6527240	12680	12680	12680	12680	0
535	20241101	110400	6527240	12680	12680	12680	12680	0
536	20241101	110300	6527240	12680	12680	12680	12680	0
537	20241101	110200	6527240	12680	12680	12680	12680	0
538	20241101	110100	6527240	12680	12680	12680	12680	0
539	20241101	110000	6527240	12680	12680	12680	12680	0
540	20241101	105900	6527240	12680	12680	12680	12680	0
541	20241101	105800	6527240	12680	12680	12680	12680	0
542	20241101	105700	6527240	12680	12680	12680	12680	0
543	20241101	105600	6527240	12680	12680	12680	12680	0
544	20241101	105500	6527240	12680	12680	12680	12680	0
545	20241101	105400	6527240	12680	12680	12680	12680	0
546	20241101	105300	6527240	12680	12680	12680	12680	0
547	20241101	105200	6527240	12680	12680	12680	12680	0
548	20241101	105100	6527240	12680	12680	12680	12680	0
549	20241101	105000	6527240	12680	12680	12680	12680	0
550	20241101	104900	6527240	12680	12680	12680	12680	100
551	20241101	104800	5259240	12690	12690	12690	12690	0
552	20241101	104700	5259240	12690	12690	12690	12690	0
553	20241101	104600	5259240	12690	12690	12690	12690	0
554	20241101	104500	5259240	12690	12690	12690	12690	1
555	20241101	104400	5246550	12690	12690	12690	12690	0
556	20241101	104300	5246550	12690	12690	12690	12690	4
557	20241101	104200	5195790	12690	12690	12690	12690	0
558	20241101	104100	5195790	12690	12690	12690	12690	0
559	20241101	104000	5195790	12690	12690	12690	12690	0
560	20241101	103900	5195790	12690	12690	12690	12690	0
561	20241101	103800	5195790	12690	12690	12690	12690	0
562	20241101	103700	5195790	12690	12690	12690	12690	2
563	20241101	103600	5170410	12700	12700	12700	12700	0
564	20241101	103500	5170410	12700	12700	12700	12700	0
565	20241101	103400	5170410	12700	12700	12700	12700	0
566	20241101	103300	5170410	12700	12700	12700	12700	1
567	20241101	103200	5157710	12700	12700	12700	12700	0
568	20241101	103100	5157710	12700	12700	12700	12700	0
569	20241101	103000	5157710	12700	12700	12700	12700	0
570	20241101	102900	5157710	12700	12700	12700	12700	0
571	20241101	102800	5157710	12700	12700	12700	12700	0
572	20241101	102700	5157710	12700	12700	12700	12700	0
573	20241101	102600	5157710	12700	12700	12700	12700	0
574	20241101	102500	5157710	12700	12690	12700	12690	39
575	20241101	102400	4662550	12690	12690	12690	12690	0
576	20241101	102300	4662550	12690	12690	12690	12690	1
577	20241101	102200	4649860	12690	12690	12690	12690	0
578	20241101	102100	4649860	12690	12690	12690	12690	3
579	20241101	102000	4611790	12690	12690	12690	12690	0
580	20241101	101900	4611790	12690	12690	12690	12690	0
581	20241101	101800	4611790	12690	12690	12690	12690	0
582	20241101	101700	4611790	12690	12690	12690	12690	0
583	20241101	101600	4611790	12690	12690	12690	12690	1
584	20241101	101500	4599100	12690	12690	12690	12690	0
585	20241101	101400	4599100	12690	12690	12690	12690	0
586	20241101	101300	4599100	12690	12690	12690	12690	3
587	20241101	101200	4561030	12690	12690	12690	12690	0
588	20241101	101100	4561030	12690	12690	12690	12690	0
589	20241101	101000	4561030	12690	12690	12690	12690	5
590	20241101	100900	4497580	12690	12690	12690	12690	0
591	20241101	100800	4497580	12690	12690	12690	12690	0
592	20241101	100700	4497580	12690	12690	12690	12690	3
593	20241101	100600	4459510	12690	12690	12690	12690	79
594	20241101	100500	3457000	12700	12700	12700	12700	0
595	20241101	100400	3457000	12700	12700	12700	12700	0
596	20241101	100300	3457000	12700	12700	12700	12700	0
597	20241101	100200	3457000	12700	12700	12700	12700	0
598	20241101	100100	3457000	12700	12700	12700	12700	0
599	20241101	100000	3457000	12700	12700	12700	12700	9
600	20241101	095900	3342700	12700	12700	12700	12700	0
601	20241101	095800	3342700	12700	12700	12700	12700	6
602	20241101	095700	3266500	12700	12700	12700	12700	5
603	20241101	095600	3203000	12710	12710	12710	12710	25
604	20241101	095500	2885250	12720	12720	12720	12720	0
605	20241101	095400	2885250	12720	12720	12720	12720	0
606	20241101	095300	2885250	12720	12720	12720	12720	0
607	20241101	095200	2885250	12720	12720	12720	12720	0
608	20241101	095100	2885250	12720	12720	12720	12720	7
609	20241101	095000	2796210	12720	12720	12720	12720	0
610	20241101	094900	2796210	12720	12720	12720	12720	0
611	20241101	094800	2796210	12720	12720	12720	12720	26
612	20241101	094700	2465490	12720	12720	12720	12720	10
613	20241101	094600	2338290	12720	12710	12720	12710	40
614	20241101	094500	1829880	12710	12710	12710	12710	2
615	20241101	094400	1804460	12700	12700	12700	12690	21
616	20241101	094300	1537800	12710	12710	12710	12710	0
617	20241101	094200	1537800	12710	12710	12710	12710	1
618	20241101	094100	1525090	12720	12720	12720	12720	1
619	20241101	094000	1512370	12710	12710	12710	12710	28
620	20241101	093900	1156490	12720	12720	12720	12720	0
621	20241101	093800	1156490	12720	12720	12720	12720	0
622	20241101	093700	1156490	12720	12710	12720	12710	2
623	20241101	093600	1131060	12720	12710	12720	12710	11
624	20241101	093500	991240	12700	12700	12700	12700	0
625	20241101	093400	991240	12700	12700	12700	12700	0
626	20241101	093300	991240	12700	12700	12700	12700	3
627	20241101	093200	953140	12700	12700	12700	12700	0
628	20241101	093100	953140	12700	12700	12700	12700	0
629	20241101	093000	953140	12700	12700	12700	12700	1
630	20241101	092900	940440	12690	12690	12690	12690	0
631	20241101	092800	940440	12690	12690	12690	12690	1
632	20241101	092700	927750	12700	12700	12700	12700	0
633	20241101	092600	927750	12700	12700	12700	12700	0
634	20241101	092500	927750	12700	12700	12700	12700	5
635	20241101	092400	864250	12700	12700	12700	12700	0
636	20241101	092300	864250	12700	12700	12700	12700	0
637	20241101	092200	864250	12700	12700	12700	12700	0
638	20241101	092100	864250	12700	12700	12700	12700	0
639	20241101	092000	864250	12700	12700	12700	12700	0
640	20241101	091900	864250	12700	12700	12700	12700	0
641	20241101	091800	864250	12700	12700	12700	12700	0
642	20241101	091700	864250	12700	12700	12700	12700	1
643	20241101	091600	851550	12700	12700	12700	12700	2
644	20241101	091500	826150	12710	12710	12710	12710	0
645	20241101	091400	826150	12710	12710	12710	12710	0
646	20241101	091300	826150	12710	12710	12710	12710	0
647	20241101	091200	826150	12710	12710	12710	12710	3
648	20241101	091100	788020	12710	12710	12710	12710	0
649	20241101	091000	788020	12710	12710	12710	12710	2
650	20241101	090900	762600	12710	12710	12710	12710	0
651	20241101	090800	762600	12710	12710	12710	12710	0
652	20241101	090700	762600	12710	12710	12710	12710	0
653	20241101	090600	762600	12710	12710	12710	12710	0
654	20241101	090500	762600	12710	12710	12710	12710	0
655	20241101	090400	762600	12710	12710	12710	12710	3
656	20241101	090300	724470	12710	12710	12710	12710	0
657	20241101	090200	724470	12710	12710	12710	12710	0
658	20241101	090100	724470	12710	12710	12710	12710	0
659	20241101	090000	724470	12710	12710	12710	12710	57