KissMeData/069080/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	194300	755473620	16970	16970	16970	16970	1510
3	20241101	194200	755473620	16970	16970	16970	16970	0
4	20241101	194100	755473620	16970	16970	16970	16970	0
5	20241101	194000	755473620	16970	16970	16970	16970	0
6	20241101	193900	755473620	16970	16970	16970	16970	0
7	20241101	193800	755473620	16970	16970	16970	16970	0
8	20241101	193700	755473620	16970	16970	16970	16970	0
9	20241101	193600	755473620	16970	16970	16970	16970	0
10	20241101	193500	755473620	16970	16970	16970	16970	0
11	20241101	193400	755473620	16970	16970	16970	16970	0
12	20241101	193300	755473620	16970	16970	16970	16970	0
13	20241101	193200	755473620	16970	16970	16970	16970	0
14	20241101	193100	755473620	16970	16970	16970	16970	0
15	20241101	193000	755473620	16970	16970	16970	16970	0
16	20241101	192900	755473620	16970	16970	16970	16970	0
17	20241101	192800	755473620	16970	16970	16970	16970	0
18	20241101	192700	755473620	16970	16970	16970	16970	0
19	20241101	192600	755473620	16970	16970	16970	16970	0
20	20241101	192500	755473620	16970	16970	16970	16970	0
21	20241101	192400	755473620	16970	16970	16970	16970	0
22	20241101	192300	755473620	16970	16970	16970	16970	0
23	20241101	192200	755473620	16970	16970	16970	16970	0
24	20241101	192100	755473620	16970	16970	16970	16970	0
25	20241101	192000	755473620	16970	16970	16970	16970	0
26	20241101	191900	755473620	16970	16970	16970	16970	0
27	20241101	191800	755473620	16970	16970	16970	16970	0
28	20241101	191700	755473620	16970	16970	16970	16970	0
29	20241101	191600	755473620	16970	16970	16970	16970	0
30	20241101	191500	755473620	16970	16970	16970	16970	0
31	20241101	191400	755473620	16970	16970	16970	16970	0
32	20241101	191300	755473620	16970	16970	16970	16970	1510
33	20241101	191200	755473620	16970	16970	16970	16970	0
34	20241101	191100	755473620	16970	16970	16970	16970	0
35	20241101	191000	755473620	16970	16970	16970	16970	0
36	20241101	190900	755473620	16970	16970	16970	16970	0
37	20241101	190800	755473620	16970	16970	16970	16970	0
38	20241101	190700	755473620	16970	16970	16970	16970	0
39	20241101	190600	755473620	16970	16970	16970	16970	0
40	20241101	190500	755473620	16970	16970	16970	16970	0
41	20241101	190400	755473620	16970	16970	16970	16970	0
42	20241101	190300	755473620	16970	16970	16970	16970	0
43	20241101	190200	755473620	16970	16970	16970	16970	0
44	20241101	190100	755473620	16970	16970	16970	16970	0
45	20241101	190000	755473620	16970	16970	16970	16970	0
46	20241101	185900	755473620	16970	16970	16970	16970	0
47	20241101	185800	755473620	16970	16970	16970	16970	0
48	20241101	185700	755473620	16970	16970	16970	16970	0
49	20241101	185600	755473620	16970	16970	16970	16970	0
50	20241101	185500	755473620	16970	16970	16970	16970	0
51	20241101	185400	755473620	16970	16970	16970	16970	0
52	20241101	185300	755473620	16970	16970	16970	16970	0
53	20241101	185200	755473620	16970	16970	16970	16970	0
54	20241101	185100	755473620	16970	16970	16970	16970	0
55	20241101	185000	755473620	16970	16970	16970	16970	0
56	20241101	184900	755473620	16970	16970	16970	16970	0
57	20241101	184800	755473620	16970	16970	16970	16970	0
58	20241101	184700	755473620	16970	16970	16970	16970	0
59	20241101	184600	755473620	16970	16970	16970	16970	0
60	20241101	184500	755473620	16970	16970	16970	16970	0
61	20241101	184400	755473620	16970	16970	16970	16970	0
62	20241101	184300	755473620	16970	16970	16970	16970	1510
63	20241101	184200	755473620	16970	16970	16970	16970	0
64	20241101	184100	755473620	16970	16970	16970	16970	0
65	20241101	184000	755473620	16970	16970	16970	16970	0
66	20241101	183900	755473620	16970	16970	16970	16970	0
67	20241101	183800	755473620	16970	16970	16970	16970	0
68	20241101	183700	755473620	16970	16970	16970	16970	0
69	20241101	183600	755473620	16970	16970	16970	16970	0
70	20241101	183500	755473620	16970	16970	16970	16970	0
71	20241101	183400	755473620	16970	16970	16970	16970	0
72	20241101	183300	755473620	16970	16970	16970	16970	0
73	20241101	183200	755473620	16970	16970	16970	16970	0
74	20241101	183100	755473620	16970	16970	16970	16970	0
75	20241101	183000	755473620	16970	16970	16970	16970	0
76	20241101	182900	755473620	16970	16970	16970	16970	0
77	20241101	182800	755473620	16970	16970	16970	16970	0
78	20241101	182700	755473620	16970	16970	16970	16970	0
79	20241101	182600	755473620	16970	16970	16970	16970	0
80	20241101	182500	755473620	16970	16970	16970	16970	0
81	20241101	182400	755473620	16970	16970	16970	16970	0
82	20241101	182300	755473620	16970	16970	16970	16970	0
83	20241101	182200	755473620	16970	16970	16970	16970	0
84	20241101	182100	755473620	16970	16970	16970	16970	0
85	20241101	182000	755473620	16970	16970	16970	16970	0
86	20241101	181900	755473620	16970	16970	16970	16970	0
87	20241101	181800	755473620	16970	16970	16970	16970	0
88	20241101	181700	755473620	16970	16970	16970	16970	0
89	20241101	181600	755473620	16970	16970	16970	16970	0
90	20241101	181500	755473620	16970	16970	16970	16970	0
91	20241101	181400	755473620	16970	16970	16970	16970	0
92	20241101	181300	755473620	16970	16970	16970	16970	1510
93	20241101	181200	755473620	16970	16970	16970	16970	0
94	20241101	181100	755473620	16970	16970	16970	16970	0
95	20241101	181000	755473620	16970	16970	16970	16970	0
96	20241101	180900	755473620	16970	16970	16970	16970	0
97	20241101	180800	755473620	16970	16970	16970	16970	0
98	20241101	180700	755473620	16970	16970	16970	16970	0
99	20241101	180600	755473620	16970	16970	16970	16970	0
100	20241101	180500	755473620	16970	16970	16970	16970	0
101	20241101	180400	755473620	16970	16970	16970	16970	0
102	20241101	180300	755473620	16970	16970	16970	16970	0
103	20241101	180200	755473620	16970	16970	16970	16970	0
104	20241101	180100	755473620	16970	16970	16970	16970	0
105	20241101	180000	755473620	16970	16970	16970	16970	0
106	20241101	175900	755473620	16970	16970	16970	16970	0
107	20241101	175800	755473620	16970	16970	16970	16970	0
108	20241101	175700	755473620	16970	16970	16970	16970	0
109	20241101	175600	755473620	16970	16970	16970	16970	0
110	20241101	175500	755473620	16970	16970	16970	16970	0
111	20241101	175400	755473620	16970	16970	16970	16970	0
112	20241101	175300	755473620	16970	16970	16970	16970	0
113	20241101	175200	755473620	16970	16970	16970	16970	0
114	20241101	175100	755473620	16970	16970	16970	16970	0
115	20241101	175000	755473620	16970	16970	16970	16970	0
116	20241101	174900	755473620	16970	16970	16970	16970	0
117	20241101	174800	755473620	16970	16970	16970	16970	0
118	20241101	174700	755473620	16970	16970	16970	16970	0
119	20241101	174600	755473620	16970	16970	16970	16970	0
120	20241101	174500	755473620	16970	16970	16970	16970	0
121	20241101	174400	755473620	16970	16970	16970	16970	0
122	20241101	174300	755473620	16970	16970	16970	16970	1510
123	20241101	174200	755473620	16970	16970	16970	16970	0
124	20241101	174100	755473620	16970	16970	16970	16970	0
125	20241101	174000	755473620	16970	16970	16970	16970	0
126	20241101	173900	755473620	16970	16970	16970	16970	0
127	20241101	173800	755473620	16970	16970	16970	16970	0
128	20241101	173700	755473620	16970	16970	16970	16970	0
129	20241101	173600	755473620	16970	16970	16970	16970	0
130	20241101	173500	755473620	16970	16970	16970	16970	0
131	20241101	173400	755473620	16970	16970	16970	16970	0
132	20241101	173300	755473620	16970	16970	16970	16970	0
133	20241101	173200	755473620	16970	16970	16970	16970	0
134	20241101	173100	755473620	16970	16970	16970	16970	0
135	20241101	173000	755473620	16970	16970	16970	16970	0
136	20241101	172900	755473620	16970	16970	16970	16970	0
137	20241101	172800	755473620	16970	16970	16970	16970	0
138	20241101	172700	755473620	16970	16970	16970	16970	0
139	20241101	172600	755473620	16970	16970	16970	16970	0
140	20241101	172500	755473620	16970	16970	16970	16970	0
141	20241101	172400	755473620	16970	16970	16970	16970	0
142	20241101	172300	755473620	16970	16970	16970	16970	0
143	20241101	172200	755473620	16970	16970	16970	16970	0
144	20241101	172100	755473620	16970	16970	16970	16970	0
145	20241101	172000	755473620	16970	16970	16970	16970	0
146	20241101	171900	755473620	16970	16970	16970	16970	0
147	20241101	171800	755473620	16970	16970	16970	16970	0
148	20241101	171700	755473620	16970	16970	16970	16970	0
149	20241101	171600	755473620	16970	16970	16970	16970	0
150	20241101	171500	755473620	16970	16970	16970	16970	0
151	20241101	171400	755473620	16970	16970	16970	16970	0
152	20241101	171300	755473620	16970	16970	16970	16970	1510
153	20241101	171200	755473620	16970	16970	16970	16970	0
154	20241101	171100	755473620	16970	16970	16970	16970	0
155	20241101	171000	755473620	16970	16970	16970	16970	0
156	20241101	170900	755473620	16970	16970	16970	16970	0
157	20241101	170800	755473620	16970	16970	16970	16970	0
158	20241101	170700	755473620	16970	16970	16970	16970	0
159	20241101	170600	755473620	16970	16970	16970	16970	0
160	20241101	170500	755473620	16970	16970	16970	16970	0
161	20241101	170400	755473620	16970	16970	16970	16970	0
162	20241101	170300	755473620	16970	16970	16970	16970	0
163	20241101	170200	755473620	16970	16970	16970	16970	0
164	20241101	170100	755473620	16970	16970	16970	16970	0
165	20241101	170000	755473620	16970	16970	16970	16970	0
166	20241101	165900	755473620	16970	16970	16970	16970	0
167	20241101	165800	755473620	16970	16970	16970	16970	0
168	20241101	165700	755473620	16970	16970	16970	16970	0
169	20241101	165600	755473620	16970	16970	16970	16970	0
170	20241101	165500	755473620	16970	16970	16970	16970	0
171	20241101	165400	755473620	16970	16970	16970	16970	0
172	20241101	165300	755473620	16970	16970	16970	16970	0
173	20241101	165200	755473620	16970	16970	16970	16970	0
174	20241101	165100	755473620	16970	16970	16970	16970	0
175	20241101	165000	755473620	16970	16970	16970	16970	0
176	20241101	164900	755473620	16970	16970	16970	16970	0
177	20241101	164800	755473620	16970	16970	16970	16970	0
178	20241101	164700	755473620	16970	16970	16970	16970	0
179	20241101	164600	755473620	16970	16970	16970	16970	0
180	20241101	164500	755473620	16970	16970	16970	16970	0
181	20241101	164400	755473620	16970	16970	16970	16970	0
182	20241101	164300	755473620	16970	16970	16970	16970	1510
183	20241101	164200	755473620	16970	16970	16970	16970	0
184	20241101	164100	755473620	16970	16970	16970	16970	0
185	20241101	164000	755473620	16970	16970	16970	16970	0
186	20241101	163900	755473620	16970	16970	16970	16970	0
187	20241101	163800	755473620	16970	16970	16970	16970	0
188	20241101	163700	755473620	16970	16970	16970	16970	0
189	20241101	163600	755473620	16970	16970	16970	16970	0
190	20241101	163500	755473620	16970	16970	16970	16970	0
191	20241101	163400	755473620	16970	16970	16970	16970	0
192	20241101	163300	755473620	16970	16970	16970	16970	0
193	20241101	163200	755473620	16970	16970	16970	16970	0
194	20241101	163100	755473620	16970	16970	16970	16970	0
195	20241101	163000	755473620	16970	16970	16970	16970	0
196	20241101	162900	755473620	16970	16970	16970	16970	0
197	20241101	162800	755473620	16970	16970	16970	16970	0
198	20241101	162700	755473620	16970	16970	16970	16970	0
199	20241101	162600	755473620	16970	16970	16970	16970	0
200	20241101	162500	755473620	16970	16970	16970	16970	0
201	20241101	162400	755473620	16970	16970	16970	16970	0
202	20241101	162300	755473620	16970	16970	16970	16970	0
203	20241101	162200	755473620	16970	16970	16970	16970	0
204	20241101	162100	755473620	16970	16970	16970	16970	0
205	20241101	162000	755473620	16970	16970	16970	16970	0
206	20241101	161900	755473620	16970	16970	16970	16970	0
207	20241101	161800	755473620	16970	16970	16970	16970	0
208	20241101	161700	755473620	16970	16970	16970	16970	0
209	20241101	161600	755473620	16970	16970	16970	16970	0
210	20241101	161500	755473620	16970	16970	16970	16970	0
211	20241101	161400	755473620	16970	16970	16970	16970	0
212	20241101	161300	755473620	16970	16970	16970	16970	1510
213	20241101	161200	755473620	16970	16970	16970	16970	0
214	20241101	161100	755473620	16970	16970	16970	16970	0
215	20241101	161000	755473620	16970	16970	16970	16970	0
216	20241101	160900	755473620	16970	16970	16970	16970	0
217	20241101	160800	755473620	16970	16970	16970	16970	0
218	20241101	160700	755473620	16970	16970	16970	16970	0
219	20241101	160600	755473620	16970	16970	16970	16970	0
220	20241101	160500	755473620	16970	16970	16970	16970	0
221	20241101	160400	755473620	16970	16970	16970	16970	0
222	20241101	160300	755473620	16970	16970	16970	16970	0
223	20241101	160200	755473620	16970	16970	16970	16970	0
224	20241101	160100	755473620	16970	16970	16970	16970	0
225	20241101	160000	755473620	16970	16970	16970	16970	0
226	20241101	155900	755473620	16970	16970	16970	16970	0
227	20241101	155800	755473620	16970	16970	16970	16970	0
228	20241101	155700	755473620	16970	16970	16970	16970	0
229	20241101	155600	755473620	16970	16970	16970	16970	0
230	20241101	155500	755473620	16970	16970	16970	16970	0
231	20241101	155400	755473620	16970	16970	16970	16970	0
232	20241101	155300	755473620	16970	16970	16970	16970	0
233	20241101	155200	755473620	16970	16970	16970	16970	0
234	20241101	155100	755473620	16970	16970	16970	16970	0
235	20241101	155000	755473620	16970	16970	16970	16970	0
236	20241101	154900	755473620	16970	16970	16970	16970	0
237	20241101	154800	755473620	16970	16970	16970	16970	0
238	20241101	154700	755473620	16970	16970	16970	16970	0
239	20241101	154600	755473620	16970	16970	16970	16970	0
240	20241101	154500	755473620	16970	16970	16970	16970	0
241	20241101	154400	755473620	16970	16970	16970	16970	0
242	20241101	154300	755473620	16970	16970	16970	16970	1510
243	20241101	154200	755473620	16970	16970	16970	16970	0
244	20241101	154100	755473620	16970	16970	16970	16970	0
245	20241101	154000	755473620	16970	16970	16970	16970	0
246	20241101	153900	755473620	16970	16970	16970	16970	0
247	20241101	153800	755473620	16970	16970	16970	16970	0
248	20241101	153700	755473620	16970	16970	16970	16970	0
249	20241101	153600	755473620	16970	16970	16970	16970	0
250	20241101	153500	755473620	16970	16970	16970	16970	0
251	20241101	153400	755473620	16970	16970	16970	16970	0
252	20241101	153300	755473620	16970	16970	16970	16970	0
253	20241101	153200	755473620	16970	16970	16970	16970	0
254	20241101	153100	755473620	16970	16970	16970	16970	0
255	20241101	153000	755473620	16970	16970	16970	16970	1510
256	20241101	152900	729848920	17030	17030	17030	17030	0
257	20241101	152800	729848920	17030	17030	17030	17030	0
258	20241101	152700	729848920	17030	17030	17030	17030	0
259	20241101	152600	729848920	17030	17030	17030	17030	0
260	20241101	152500	729848920	17030	17030	17030	17030	0
261	20241101	152400	729848920	17030	17030	17030	17030	0
262	20241101	152300	729848920	17030	17030	17030	17030	0
263	20241101	152200	729848920	17030	17030	17030	17030	0
264	20241101	152100	729848920	17030	17030	17030	17030	0
265	20241101	152000	729848920	17030	17030	17030	17030	0
266	20241101	151900	729848920	17030	17040	17040	17010	293
267	20241101	151800	724861120	17030	17030	17030	17030	107
268	20241101	151700	723038910	17010	17010	17010	16960	1852
269	20241101	151600	691563410	17040	17020	17050	17020	442
270	20241101	151500	684033040	17030	17020	17030	17020	152
271	20241101	151400	681445210	17030	17010	17030	17010	226
272	20241101	151300	677598580	17010	17010	17020	17000	86
273	20241101	151200	676135740	17010	17010	17010	17010	260
274	20241101	151100	671713140	17010	17020	17020	17010	245
275	20241101	151000	667545160	17020	17010	17020	17010	45
276	20241101	150900	666779280	17020	16980	17020	16980	923
277	20241101	150800	651089220	16980	17000	17000	16980	165
278	20241101	150700	648285110	17010	17010	17010	17000	157
279	20241101	150600	645614850	17010	17020	17020	17000	347
280	20241101	150500	639712080	17030	16930	17050	16930	2914
281	20241101	150400	590217230	16930	16910	16960	16910	1111
282	20241101	150300	571413920	16900	16910	16910	16900	7
283	20241101	150200	571295560	16900	16930	16930	16900	65
284	20241101	150100	570196400	16920	16920	16920	16920	550
285	20241101	150000	560890400	16910	16910	16910	16910	31
286	20241101	145900	560366190	16910	16920	16920	16910	90
287	20241101	145800	558843600	16910	16910	16910	16910	40
288	20241101	145700	558167200	16930	16930	16930	16930	0
289	20241101	145600	558167200	16930	16930	16930	16930	39
290	20241101	145500	557506930	16910	16910	16910	16910	0
291	20241101	145400	557506930	16910	16910	16910	16910	0
292	20241101	145300	557506930	16910	16910	16910	16910	11
293	20241101	145200	557320920	16980	16980	16980	16980	0
294	20241101	145100	557320920	16980	16910	16980	16910	127
295	20241101	145000	555173280	16920	16940	16950	16920	1368
296	20241101	144900	532002670	16920	16920	16920	16920	0
297	20241101	144800	532002670	16920	16920	16920	16920	8
298	20241101	144700	531867310	16930	16930	16930	16930	400
299	20241101	144600	525095310	16930	16930	16930	16930	0
300	20241101	144500	525095310	16930	16930	16930	16930	16
301	20241101	144400	524824430	16940	16940	16940	16940	0
302	20241101	144300	524824430	16940	16940	16940	16940	0
303	20241101	144200	524824430	16940	16940	16940	16940	0
304	20241101	144100	524824430	16940	16940	16940	16940	0
305	20241101	144000	524824430	16940	16940	16940	16940	0
306	20241101	143900	524824430	16940	16940	16940	16940	0
307	20241101	143800	524824430	16940	16940	16940	16940	0
308	20241101	143700	524824430	16940	16950	16950	16940	463
309	20241101	143600	516977360	16960	16940	16960	16940	555
310	20241101	143500	507574220	16940	16940	16940	16940	0
311	20241101	143400	507574220	16940	16940	16940	16940	0
312	20241101	143300	507574220	16940	16940	16940	16940	4
313	20241101	143200	507506460	16940	16940	16940	16940	0
314	20241101	143100	507506460	16940	16940	16940	16940	0
315	20241101	143000	507506460	16940	16940	16940	16940	0
316	20241101	142900	507506460	16940	16940	16940	16940	0
317	20241101	142800	507506460	16940	16940	16940	16940	1
318	20241101	142700	507489520	16940	16940	16940	16940	0
319	20241101	142600	507489520	16940	16940	16940	16940	1
320	20241101	142500	507472580	16950	16950	16950	16950	0
321	20241101	142400	507472580	16950	16950	16950	16950	48
322	20241101	142300	506658980	16960	16960	16960	16960	0
323	20241101	142200	506658980	16960	16960	16960	16960	0
324	20241101	142100	506658980	16960	16960	16960	16960	0
325	20241101	142000	506658980	16960	16970	16970	16960	882
326	20241101	141900	491691620	16970	16970	16970	16970	2
327	20241101	141800	491657680	16970	16970	16970	16970	208
328	20241101	141700	488127920	16970	16970	16970	16970	2
329	20241101	141600	488093980	16970	16960	16970	16960	45
330	20241101	141500	487330530	16960	16960	16960	16960	0
331	20241101	141400	487330530	16960	16960	16960	16960	5
332	20241101	141300	487245730	16960	16960	16960	16960	10
333	20241101	141200	487076130	16960	16960	16960	16960	17
334	20241101	141100	486787810	16960	16930	16960	16930	108
335	20241101	141000	484957330	16940	16930	16940	16930	233
336	20241101	140900	481012540	16910	16910	16910	16910	10
337	20241101	140800	480843440	16910	16910	16910	16910	0
338	20241101	140700	480843440	16910	16910	16910	16910	0
339	20241101	140600	480843440	16910	16910	16910	16910	0
340	20241101	140500	480843440	16910	16910	16910	16910	0
341	20241101	140400	480843440	16910	16910	16910	16910	0
342	20241101	140300	480843440	16910	16910	16910	16910	0
343	20241101	140200	480843440	16910	16910	16910	16910	0
344	20241101	140100	480843440	16910	16910	16910	16910	0
345	20241101	140000	480843440	16910	16910	16910	16910	0
346	20241101	135900	480843440	16910	16910	16910	16910	100
347	20241101	135800	479152440	16920	16920	16920	16920	119
348	20241101	135700	477138960	16910	16910	16910	16910	216
349	20241101	135600	473486400	16910	16910	16910	16910	408
350	20241101	135500	466587120	16910	16910	16910	16910	0
351	20241101	135400	466587120	16910	16910	16910	16910	0
352	20241101	135300	466587120	16910	16910	16910	16910	0
353	20241101	135200	466587120	16910	16910	16910	16910	0
354	20241101	135100	466587120	16910	16910	16910	16910	10
355	20241101	135000	466418020	16910	16910	16910	16910	27
356	20241101	134900	465961450	16920	16920	16920	16920	37
357	20241101	134800	465335410	16910	16910	16910	16910	10
358	20241101	134700	465166310	16920	16920	16920	16920	133
359	20241101	134600	462915950	16920	16920	16920	16920	0
360	20241101	134500	462915950	16920	16920	16920	16920	0
361	20241101	134400	462915950	16920	16920	16920	16920	0
362	20241101	134300	462915950	16920	16940	16940	16920	760
363	20241101	134200	450042670	16940	16940	16940	16940	0
364	20241101	134100	450042670	16940	16940	16940	16940	66
365	20241101	134000	448924630	16940	16940	16940	16940	0
366	20241101	133900	448924630	16940	16940	16940	16940	24
367	20241101	133800	448518070	16940	16920	16940	16920	14
368	20241101	133700	448281140	16920	16920	16920	16920	0
369	20241101	133600	448281140	16920	16920	16920	16920	0
370	20241101	133500	448281140	16920	16950	16950	16920	635
371	20241101	133400	437524020	16940	16940	16940	16940	0
372	20241101	133300	437524020	16940	16940	16940	16940	0
373	20241101	133200	437524020	16940	16940	16940	16940	14
374	20241101	133100	437286860	16940	16940	16940	16940	1
375	20241101	133000	437269920	16940	16940	16940	16940	11
376	20241101	132900	437083580	16940	16940	16940	16940	7
377	20241101	132800	436965000	16940	16900	16940	16900	278
378	20241101	132700	432259900	16900	16900	16900	16900	0
379	20241101	132600	432259900	16900	16900	16900	16900	11
380	20241101	132500	432074000	16900	16900	16900	16900	1
381	20241101	132400	432057100	16900	16910	16910	16900	16
382	20241101	132300	431786550	16910	16910	16910	16910	1
383	20241101	132200	431769640	16910	16910	16910	16910	11
384	20241101	132100	431583630	16910	16910	16910	16910	0
385	20241101	132000	431583630	16910	16910	16910	16910	12
386	20241101	131900	431380710	16910	16910	16910	16910	2
387	20241101	131800	431346890	16910	16910	16910	16910	1
388	20241101	131700	431329980	16910	16910	16920	16910	7
389	20241101	131600	431211580	16900	16880	16900	16880	427
390	20241101	131500	423999170	16880	16880	16880	16880	1
391	20241101	131400	423982290	16880	16880	16880	16880	0
392	20241101	131300	423982290	16880	16880	16880	16870	857
393	20241101	131200	409519610	16880	16880	16880	16880	1
394	20241101	131100	409502730	16880	16880	16880	16880	1
395	20241101	131000	409485850	16890	16890	16890	16890	0
396	20241101	130900	409485850	16890	16890	16890	16890	0
397	20241101	130800	409485850	16890	16880	16890	16880	15
398	20241101	130700	409232640	16890	16890	16890	16890	192
399	20241101	130600	405989760	16880	16880	16880	16880	0
400	20241101	130500	405989760	16880	16880	16880	16880	0
401	20241101	130400	405989760	16880	16880	16880	16880	0
402	20241101	130300	405989760	16880	16880	16880	16880	0
403	20241101	130200	405989760	16880	16880	16880	16880	0
404	20241101	130100	405989760	16880	16880	16880	16880	0
405	20241101	130000	405989760	16880	16880	16880	16880	0
406	20241101	125900	405989760	16880	16880	16880	16880	0
407	20241101	125800	405989760	16880	16880	16880	16880	278
408	20241101	125700	401297120	16870	16870	16870	16870	0
409	20241101	125600	401297120	16870	16870	16870	16870	0
410	20241101	125500	401297120	16870	16870	16870	16870	0
411	20241101	125400	401297120	16870	16870	16870	16870	0
412	20241101	125300	401297120	16870	16870	16870	16870	0
413	20241101	125200	401297120	16870	16870	16870	16870	0
414	20241101	125100	401297120	16870	16850	16870	16850	231
415	20241101	125000	397403890	16850	16850	16850	16850	27
416	20241101	124900	396948940	16860	16860	16860	16860	0
417	20241101	124800	396948940	16860	16860	16860	16860	31
418	20241101	124700	396426280	16870	16870	16870	16870	5
419	20241101	124600	396341930	16860	16860	16860	16860	7
420	20241101	124500	396223910	16870	16870	16870	16870	17
421	20241101	124400	395937120	16880	16880	16880	16880	0
422	20241101	124300	395937120	16880	16880	16880	16880	0
423	20241101	124200	395937120	16880	16880	16880	16880	77
424	20241101	124100	394637360	16890	16890	16890	16890	10
425	20241101	124000	394468460	16890	16890	16890	16890	18
426	20241101	123900	394164440	16900	16900	16900	16900	0
427	20241101	123800	394164440	16900	16900	16900	16900	0
428	20241101	123700	394164440	16900	16900	16900	16900	0
429	20241101	123600	394164440	16900	16900	16900	16900	0
430	20241101	123500	394164440	16900	16910	16910	16900	47
431	20241101	123400	393369970	16920	16920	16920	16920	0
432	20241101	123300	393369970	16920	16920	16920	16920	0
433	20241101	123200	393369970	16920	16920	16920	16920	0
434	20241101	123100	393369970	16920	16920	16920	16920	1
435	20241101	123000	393353050	16910	16970	16970	16910	787
436	20241101	122900	380021860	16970	16970	16970	16970	17
437	20241101	122800	379733370	16970	16920	16970	16920	175
438	20241101	122700	376770070	16920	16920	16920	16920	1
439	20241101	122600	376753150	16900	16900	16900	16900	178
440	20241101	122500	373744950	16900	16900	16900	16900	0
441	20241101	122400	373744950	16900	16900	16900	16900	2
442	20241101	122300	373711150	16900	16900	16900	16900	0
443	20241101	122200	373711150	16900	16900	16900	16900	0
444	20241101	122100	373711150	16900	16900	16900	16900	0
445	20241101	122000	373711150	16900	16900	16910	16900	200
446	20241101	121900	370331140	16900	16900	16900	16900	0
447	20241101	121800	370331140	16900	16900	16900	16900	4
448	20241101	121700	370263540	16900	16900	16900	16900	0
449	20241101	121600	370263540	16900	16900	16900	16900	0
450	20241101	121500	370263540	16900	16900	16900	16900	1
451	20241101	121400	370246640	16900	16900	16900	16900	0
452	20241101	121300	370246640	16900	16900	16900	16900	0
453	20241101	121200	370246640	16900	16900	16900	16900	0
454	20241101	121100	370246640	16900	16900	16900	16900	0
455	20241101	121000	370246640	16900	16900	16900	16900	0
456	20241101	120900	370246640	16900	16900	16900	16900	0
457	20241101	120800	370246640	16900	16910	16910	16900	194
458	20241101	120700	366966140	16910	16910	16910	16910	112
459	20241101	120600	365072220	16910	16910	16910	16910	0
460	20241101	120500	365072220	16910	16910	16910	16910	0
461	20241101	120400	365072220	16910	16910	16910	16910	165
462	20241101	120300	362282070	16910	16910	16910	16910	0
463	20241101	120200	362282070	16910	16910	16910	16910	0
464	20241101	120100	362282070	16910	16910	16910	16910	0
465	20241101	120000	362282070	16910	16910	16910	16910	12
466	20241101	115900	362079150	16910	16910	16910	16910	124
467	20241101	115800	359982310	16910	16910	16910	16910	0
468	20241101	115700	359982310	16910	16910	16910	16910	223
469	20241101	115600	356211380	16920	16920	16920	16920	0
470	20241101	115500	356211380	16920	16920	16920	16920	9
471	20241101	115400	356059100	16910	16910	16910	16910	0
472	20241101	115300	356059100	16910	16910	16910	16910	0
473	20241101	115200	356059100	16910	16910	16910	16910	0
474	20241101	115100	356059100	16910	16910	16910	16910	0
475	20241101	115000	356059100	16910	16910	16910	16910	0
476	20241101	114900	356059100	16910	16910	16910	16910	0
477	20241101	114800	356059100	16910	16910	16910	16910	0
478	20241101	114700	356059100	16910	16910	16910	16910	136
479	20241101	114600	353759340	16930	16930	16930	16930	0
480	20241101	114500	353759340	16930	16930	16930	16930	0
481	20241101	114400	353759340	16930	16930	16930	16930	0
482	20241101	114300	353759340	16930	16930	16930	16930	0
483	20241101	114200	353759340	16930	16930	16930	16930	0
484	20241101	114100	353759340	16930	16930	16930	16930	0
485	20241101	114000	353759340	16930	16930	16930	16930	0
486	20241101	113900	353759340	16930	16930	16930	16930	0
487	20241101	113800	353759340	16930	16930	16930	16930	0
488	20241101	113700	353759340	16930	16930	16930	16930	0
489	20241101	113600	353759340	16930	16930	16930	16930	5
490	20241101	113500	353674690	16920	16920	16920	16920	10
491	20241101	113400	353505490	16920	16920	16920	16920	0
492	20241101	113300	353505490	16920	16910	16920	16910	45
493	20241101	113200	352744530	16910	16910	16910	16910	0
494	20241101	113100	352744530	16910	16910	16910	16910	1
495	20241101	113000	352727620	16910	16900	16910	16900	365
496	20241101	112900	346558880	16880	16880	16880	16880	50
497	20241101	112800	345714880	16880	16880	16880	16880	0
498	20241101	112700	345714880	16880	16880	16880	16880	1
499	20241101	112600	345698000	16880	16880	16880	16880	0
500	20241101	112500	345698000	16880	16880	16880	16880	0
501	20241101	112400	345698000	16880	16890	16910	16880	77
502	20241101	112300	344396670	16880	16860	16880	16860	147
503	20241101	112200	341915330	16860	16860	16860	16860	0
504	20241101	112100	341915330	16860	16870	16870	16860	132
505	20241101	112000	339688610	16870	16870	16870	16870	0
506	20241101	111900	339688610	16870	16870	16870	16870	0
507	20241101	111800	339688610	16870	16870	16870	16870	0
508	20241101	111700	339688610	16870	16890	16890	16870	344
509	20241101	111600	333879870	16890	16890	16890	16890	59
510	20241101	111500	332883360	16900	16890	16900	16890	103
511	20241101	111400	331143660	16890	16890	16890	16890	221
512	20241101	111300	327410970	16890	16890	16890	16890	0
513	20241101	111200	327410970	16890	16900	16900	16890	115
514	20241101	111100	325468610	16900	16900	16900	16900	1
515	20241101	111000	325451710	16900	16910	16910	16900	103
516	20241101	110900	323710080	16910	16910	16910	16910	0
517	20241101	110800	323710080	16910	16910	16910	16910	0
518	20241101	110700	323710080	16910	16910	16910	16910	0
519	20241101	110600	323710080	16910	16910	16910	16910	0
520	20241101	110500	323710080	16910	16910	16910	16910	266
521	20241101	110400	319212020	16910	16920	16920	16910	297
522	20241101	110300	314189650	16920	16920	16920	16920	0
523	20241101	110200	314189650	16920	16920	16920	16920	0
524	20241101	110100	314189650	16920	16920	16920	16920	52
525	20241101	110000	313309810	16920	16920	16920	16920	0
526	20241101	105900	313309810	16920	16920	16920	16920	0
527	20241101	105800	313309810	16920	16920	16920	16920	159
528	20241101	105700	310619530	16910	16910	16910	16910	0
529	20241101	105600	310619530	16910	16910	16910	16910	10
530	20241101	105500	310450430	16910	16910	16910	16910	0
531	20241101	105400	310450430	16910	16930	16930	16910	73
532	20241101	105300	309215540	16940	16940	16940	16940	4
533	20241101	105200	309147780	16960	16960	16960	16960	312
534	20241101	105100	303856260	16970	16970	16970	16970	1
535	20241101	105000	303839290	16960	16960	16960	16960	156
536	20241101	104900	301193530	16960	16980	16980	16960	289
537	20241101	104800	296289830	16980	16980	16980	16980	0
538	20241101	104700	296289830	16980	16980	16980	16980	65
539	20241101	104600	295186130	16980	16980	16980	16980	67
540	20241101	104500	294048470	16960	16960	16960	16960	0
541	20241101	104400	294048470	16960	16960	16960	16960	0
542	20241101	104300	294048470	16960	16960	16960	16960	0
543	20241101	104200	294048470	16960	16960	16960	16960	2
544	20241101	104100	294014550	16960	16960	16960	16960	77
545	20241101	104000	292708630	16950	16950	16950	16950	0
546	20241101	103900	292708630	16950	16940	16950	16940	188
547	20241101	103800	289523660	16940	16940	16940	16940	8
548	20241101	103700	289388140	16940	16940	16940	16940	0
549	20241101	103600	289388140	16940	16940	16940	16940	70
550	20241101	103500	288202340	16960	16980	16980	16960	291
551	20241101	103400	283263040	16990	17000	17000	16990	20
552	20241101	103300	282923140	17010	17010	17010	17010	0
553	20241101	103200	282923140	17010	16990	17010	16990	706
554	20241101	103100	270919280	16980	16980	16980	16980	36
555	20241101	103000	270308000	16970	16970	16970	16970	0
556	20241101	102900	270308000	16970	16950	16970	16950	104
557	20241101	102800	268543860	16940	16940	16940	16940	1
558	20241101	102700	268526920	16930	16920	16930	16920	568
559	20241101	102600	258915880	16920	16920	16920	16920	147
560	20241101	102500	256428640	16920	16920	16920	16920	0
561	20241101	102400	256428640	16920	16920	16920	16920	0
562	20241101	102300	256428640	16920	16920	16920	16920	0
563	20241101	102200	256428640	16920	16920	16920	16920	0
564	20241101	102100	256428640	16920	16920	16920	16920	0
565	20241101	102000	256428640	16920	16920	16920	16920	25
566	20241101	101900	256005640	16920	16920	16920	16920	25
567	20241101	101800	255582640	16920	16940	16940	16920	127
568	20241101	101700	253432080	16940	16940	16940	16940	0
569	20241101	101600	253432080	16940	16940	16940	16940	0
570	20241101	101500	253432080	16940	16940	16940	16940	0
571	20241101	101400	253432080	16940	16940	16940	16940	0
572	20241101	101300	253432080	16940	16970	16970	16940	943
573	20241101	101200	237448130	16970	16970	16970	16970	412
574	20241101	101100	230456490	16970	16970	16970	16970	0
575	20241101	101000	230456490	16970	16970	16970	16970	0
576	20241101	100900	230456490	16970	16970	16970	16970	0
577	20241101	100800	230456490	16970	16990	16990	16970	11
578	20241101	100700	230269800	16990	16970	16990	16970	60
579	20241101	100600	229251400	16990	16990	16990	16990	0
580	20241101	100500	229251400	16990	16990	16990	16990	0
581	20241101	100400	229251400	16990	16990	16990	16990	194
582	20241101	100300	225955340	16990	16980	16990	16980	283
583	20241101	100200	221147300	16950	16900	16950	16900	560
584	20241101	100100	211675350	16900	16900	16900	16900	0
585	20241101	100000	211675350	16900	16900	16900	16890	355
586	20241101	095900	205676010	16890	16890	16890	16890	0
587	20241101	095800	205676010	16890	16900	16900	16890	115
588	20241101	095700	203732530	16900	16900	16900	16900	1
589	20241101	095600	203715630	16900	16910	16910	16900	203
590	20241101	095500	200282950	16910	16930	16930	16910	351
591	20241101	095400	194342160	16930	16940	16940	16930	327
592	20241101	095300	188804470	16930	16930	16930	16930	0
593	20241101	095200	188804470	16930	16930	16930	16930	1
594	20241101	095100	188787540	16930	16930	16930	16930	0
595	20241101	095000	188787540	16930	16930	16930	16930	0
596	20241101	094900	188787540	16930	16930	16930	16930	0
597	20241101	094800	188787540	16930	16910	16930	16910	283
598	20241101	094700	183998170	16910	16950	16950	16910	120
599	20241101	094600	181964430	16970	16970	16970	16940	280
600	20241101	094500	177213190	16980	16980	16980	16980	0
601	20241101	094400	177213190	16980	16980	16980	16980	0
602	20241101	094300	177213190	16980	16940	17000	16940	2547
603	20241101	094200	133977480	16940	16940	16940	16940	4
604	20241101	094100	133909720	16930	16930	16930	16930	0
605	20241101	094000	133909720	16930	16920	16930	16920	241
606	20241101	093900	129831820	16910	16910	16910	16910	30
607	20241101	093800	129324520	16910	16910	16910	16910	0
608	20241101	093700	129324520	16910	16930	16930	16870	1642
609	20241101	093600	101568020	16940	16920	16940	16920	33
610	20241101	093500	101009430	16920	16920	16920	16920	0
611	20241101	093400	101009430	16920	16920	16920	16920	50
612	20241101	093300	100163430	16920	16920	16920	16920	3
613	20241101	093200	100112670	16920	16920	16920	16920	89
614	20241101	093100	98606790	16920	16920	16920	16920	28
615	20241101	093000	98133030	16910	16910	16910	16910	8
616	20241101	092900	97997750	16910	16900	16910	16900	58
617	20241101	092800	97017140	16880	16880	16880	16880	0
618	20241101	092700	97017140	16880	16880	16880	16880	25
619	20241101	092600	96595140	16890	16890	16890	16890	0
620	20241101	092500	96595140	16890	16870	16890	16870	60
621	20241101	092400	95582530	16870	16870	16870	16870	4
622	20241101	092300	95515050	16860	16860	16860	16860	202
623	20241101	092200	92109330	16860	16860	16860	16860	7
624	20241101	092100	91991310	16860	16860	16860	16860	3
625	20241101	092000	91940730	16860	16860	16860	16860	116
626	20241101	091900	89984970	16870	16870	16870	16870	254
627	20241101	091800	85699990	16870	16870	16870	16870	100
628	20241101	091700	84012990	16850	16850	16850	16850	0
629	20241101	091600	84012990	16850	16850	16850	16850	30
630	20241101	091500	83507490	16870	16840	16870	16840	99
631	20241101	091400	81838860	16840	16820	16840	16820	188
632	20241101	091300	78676300	16820	16810	16820	16810	89
633	20241101	091200	77180010	16840	16840	16840	16840	0
634	20241101	091100	77180010	16840	16840	16840	16840	0
635	20241101	091000	77180010	16840	16930	16930	16840	796
636	20241101	090900	63761120	16930	16830	16930	16830	153
637	20241101	090800	61178630	16770	16740	16770	16740	392
638	20241101	090700	54615310	16730	16730	16740	16730	227
639	20241101	090600	50815930	16740	16720	16740	16710	315
640	20241101	090500	45544930	16730	16730	16730	16730	594
641	20241101	090400	35607310	16720	16740	16740	16720	174
642	20241101	090300	32695520	16740	16770	16770	16740	61
643	20241101	090200	31673480	16770	16770	16770	16770	18
644	20241101	090100	31371620	16770	16780	16790	16740	380
645	20241101	090000	25004920	16780	16950	16950	16720	521