KissMeData/096240/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	200000	101422380	15830	15830	15830	15830	314
3	20241101	195900	101422380	15830	15830	15830	15830	0
4	20241101	195800	101422380	15830	15830	15830	15830	0
5	20241101	195700	101422380	15830	15830	15830	15830	0
6	20241101	195600	101422380	15830	15830	15830	15830	0
7	20241101	195500	101422380	15830	15830	15830	15830	0
8	20241101	195400	101422380	15830	15830	15830	15830	0
9	20241101	195300	101422380	15830	15830	15830	15830	0
10	20241101	195200	101422380	15830	15830	15830	15830	0
11	20241101	195100	101422380	15830	15830	15830	15830	0
12	20241101	195000	101422380	15830	15830	15830	15830	0
13	20241101	194900	101422380	15830	15830	15830	15830	0
14	20241101	194800	101422380	15830	15830	15830	15830	0
15	20241101	194700	101422380	15830	15830	15830	15830	0
16	20241101	194600	101422380	15830	15830	15830	15830	0
17	20241101	194500	101422380	15830	15830	15830	15830	0
18	20241101	194400	101422380	15830	15830	15830	15830	0
19	20241101	194300	101422380	15830	15830	15830	15830	0
20	20241101	194200	101422380	15830	15830	15830	15830	0
21	20241101	194100	101422380	15830	15830	15830	15830	0
22	20241101	194000	101422380	15830	15830	15830	15830	0
23	20241101	193900	101422380	15830	15830	15830	15830	0
24	20241101	193800	101422380	15830	15830	15830	15830	0
25	20241101	193700	101422380	15830	15830	15830	15830	0
26	20241101	193600	101422380	15830	15830	15830	15830	0
27	20241101	193500	101422380	15830	15830	15830	15830	0
28	20241101	193400	101422380	15830	15830	15830	15830	0
29	20241101	193300	101422380	15830	15830	15830	15830	0
30	20241101	193200	101422380	15830	15830	15830	15830	0
31	20241101	193100	101422380	15830	15830	15830	15830	0
32	20241101	193000	101422380	15830	15830	15830	15830	314
33	20241101	192900	101422380	15830	15830	15830	15830	0
34	20241101	192800	101422380	15830	15830	15830	15830	0
35	20241101	192700	101422380	15830	15830	15830	15830	0
36	20241101	192600	101422380	15830	15830	15830	15830	0
37	20241101	192500	101422380	15830	15830	15830	15830	0
38	20241101	192400	101422380	15830	15830	15830	15830	0
39	20241101	192300	101422380	15830	15830	15830	15830	0
40	20241101	192200	101422380	15830	15830	15830	15830	0
41	20241101	192100	101422380	15830	15830	15830	15830	0
42	20241101	192000	101422380	15830	15830	15830	15830	0
43	20241101	191900	101422380	15830	15830	15830	15830	0
44	20241101	191800	101422380	15830	15830	15830	15830	0
45	20241101	191700	101422380	15830	15830	15830	15830	0
46	20241101	191600	101422380	15830	15830	15830	15830	0
47	20241101	191500	101422380	15830	15830	15830	15830	0
48	20241101	191400	101422380	15830	15830	15830	15830	0
49	20241101	191300	101422380	15830	15830	15830	15830	0
50	20241101	191200	101422380	15830	15830	15830	15830	0
51	20241101	191100	101422380	15830	15830	15830	15830	0
52	20241101	191000	101422380	15830	15830	15830	15830	0
53	20241101	190900	101422380	15830	15830	15830	15830	0
54	20241101	190800	101422380	15830	15830	15830	15830	0
55	20241101	190700	101422380	15830	15830	15830	15830	0
56	20241101	190600	101422380	15830	15830	15830	15830	0
57	20241101	190500	101422380	15830	15830	15830	15830	0
58	20241101	190400	101422380	15830	15830	15830	15830	0
59	20241101	190300	101422380	15830	15830	15830	15830	0
60	20241101	190200	101422380	15830	15830	15830	15830	0
61	20241101	190100	101422380	15830	15830	15830	15830	0
62	20241101	190000	101422380	15830	15830	15830	15830	314
63	20241101	185900	101422380	15830	15830	15830	15830	0
64	20241101	185800	101422380	15830	15830	15830	15830	0
65	20241101	185700	101422380	15830	15830	15830	15830	0
66	20241101	185600	101422380	15830	15830	15830	15830	0
67	20241101	185500	101422380	15830	15830	15830	15830	0
68	20241101	185400	101422380	15830	15830	15830	15830	0
69	20241101	185300	101422380	15830	15830	15830	15830	0
70	20241101	185200	101422380	15830	15830	15830	15830	0
71	20241101	185100	101422380	15830	15830	15830	15830	0
72	20241101	185000	101422380	15830	15830	15830	15830	0
73	20241101	184900	101422380	15830	15830	15830	15830	0
74	20241101	184800	101422380	15830	15830	15830	15830	0
75	20241101	184700	101422380	15830	15830	15830	15830	0
76	20241101	184600	101422380	15830	15830	15830	15830	0
77	20241101	184500	101422380	15830	15830	15830	15830	0
78	20241101	184400	101422380	15830	15830	15830	15830	0
79	20241101	184300	101422380	15830	15830	15830	15830	0
80	20241101	184200	101422380	15830	15830	15830	15830	0
81	20241101	184100	101422380	15830	15830	15830	15830	0
82	20241101	184000	101422380	15830	15830	15830	15830	0
83	20241101	183900	101422380	15830	15830	15830	15830	0
84	20241101	183800	101422380	15830	15830	15830	15830	0
85	20241101	183700	101422380	15830	15830	15830	15830	0
86	20241101	183600	101422380	15830	15830	15830	15830	0
87	20241101	183500	101422380	15830	15830	15830	15830	0
88	20241101	183400	101422380	15830	15830	15830	15830	0
89	20241101	183300	101422380	15830	15830	15830	15830	0
90	20241101	183200	101422380	15830	15830	15830	15830	0
91	20241101	183100	101422380	15830	15830	15830	15830	0
92	20241101	183000	101422380	15830	15830	15830	15830	314
93	20241101	182900	101422380	15830	15830	15830	15830	0
94	20241101	182800	101422380	15830	15830	15830	15830	0
95	20241101	182700	101422380	15830	15830	15830	15830	0
96	20241101	182600	101422380	15830	15830	15830	15830	0
97	20241101	182500	101422380	15830	15830	15830	15830	0
98	20241101	182400	101422380	15830	15830	15830	15830	0
99	20241101	182300	101422380	15830	15830	15830	15830	0
100	20241101	182200	101422380	15830	15830	15830	15830	0
101	20241101	182100	101422380	15830	15830	15830	15830	0
102	20241101	182000	101422380	15830	15830	15830	15830	0
103	20241101	181900	101422380	15830	15830	15830	15830	0
104	20241101	181800	101422380	15830	15830	15830	15830	0
105	20241101	181700	101422380	15830	15830	15830	15830	0
106	20241101	181600	101422380	15830	15830	15830	15830	0
107	20241101	181500	101422380	15830	15830	15830	15830	0
108	20241101	181400	101422380	15830	15830	15830	15830	0
109	20241101	181300	101422380	15830	15830	15830	15830	0
110	20241101	181200	101422380	15830	15830	15830	15830	0
111	20241101	181100	101422380	15830	15830	15830	15830	0
112	20241101	181000	101422380	15830	15830	15830	15830	0
113	20241101	180900	101422380	15830	15830	15830	15830	0
114	20241101	180800	101422380	15830	15830	15830	15830	0
115	20241101	180700	101422380	15830	15830	15830	15830	0
116	20241101	180600	101422380	15830	15830	15830	15830	0
117	20241101	180500	101422380	15830	15830	15830	15830	0
118	20241101	180400	101422380	15830	15830	15830	15830	0
119	20241101	180300	101422380	15830	15830	15830	15830	0
120	20241101	180200	101422380	15830	15830	15830	15830	0
121	20241101	180100	101422380	15830	15830	15830	15830	0
122	20241101	180000	101422380	15830	15830	15830	15830	314
123	20241101	175900	101422380	15830	15830	15830	15830	0
124	20241101	175800	101422380	15830	15830	15830	15830	0
125	20241101	175700	101422380	15830	15830	15830	15830	0
126	20241101	175600	101422380	15830	15830	15830	15830	0
127	20241101	175500	101422380	15830	15830	15830	15830	0
128	20241101	175400	101422380	15830	15830	15830	15830	0
129	20241101	175300	101422380	15830	15830	15830	15830	0
130	20241101	175200	101422380	15830	15830	15830	15830	0
131	20241101	175100	101422380	15830	15830	15830	15830	0
132	20241101	175000	101422380	15830	15830	15830	15830	0
133	20241101	174900	101422380	15830	15830	15830	15830	0
134	20241101	174800	101422380	15830	15830	15830	15830	0
135	20241101	174700	101422380	15830	15830	15830	15830	0
136	20241101	174600	101422380	15830	15830	15830	15830	0
137	20241101	174500	101422380	15830	15830	15830	15830	0
138	20241101	174400	101422380	15830	15830	15830	15830	0
139	20241101	174300	101422380	15830	15830	15830	15830	0
140	20241101	174200	101422380	15830	15830	15830	15830	0
141	20241101	174100	101422380	15830	15830	15830	15830	0
142	20241101	174000	101422380	15830	15830	15830	15830	0
143	20241101	173900	101422380	15830	15830	15830	15830	0
144	20241101	173800	101422380	15830	15830	15830	15830	0
145	20241101	173700	101422380	15830	15830	15830	15830	0
146	20241101	173600	101422380	15830	15830	15830	15830	0
147	20241101	173500	101422380	15830	15830	15830	15830	0
148	20241101	173400	101422380	15830	15830	15830	15830	0
149	20241101	173300	101422380	15830	15830	15830	15830	0
150	20241101	173200	101422380	15830	15830	15830	15830	0
151	20241101	173100	101422380	15830	15830	15830	15830	0
152	20241101	173000	101422380	15830	15830	15830	15830	314
153	20241101	172900	101422380	15830	15830	15830	15830	0
154	20241101	172800	101422380	15830	15830	15830	15830	0
155	20241101	172700	101422380	15830	15830	15830	15830	0
156	20241101	172600	101422380	15830	15830	15830	15830	0
157	20241101	172500	101422380	15830	15830	15830	15830	0
158	20241101	172400	101422380	15830	15830	15830	15830	0
159	20241101	172300	101422380	15830	15830	15830	15830	0
160	20241101	172200	101422380	15830	15830	15830	15830	0
161	20241101	172100	101422380	15830	15830	15830	15830	0
162	20241101	172000	101422380	15830	15830	15830	15830	0
163	20241101	171900	101422380	15830	15830	15830	15830	0
164	20241101	171800	101422380	15830	15830	15830	15830	0
165	20241101	171700	101422380	15830	15830	15830	15830	0
166	20241101	171600	101422380	15830	15830	15830	15830	0
167	20241101	171500	101422380	15830	15830	15830	15830	0
168	20241101	171400	101422380	15830	15830	15830	15830	0
169	20241101	171300	101422380	15830	15830	15830	15830	0
170	20241101	171200	101422380	15830	15830	15830	15830	0
171	20241101	171100	101422380	15830	15830	15830	15830	0
172	20241101	171000	101422380	15830	15830	15830	15830	0
173	20241101	170900	101422380	15830	15830	15830	15830	0
174	20241101	170800	101422380	15830	15830	15830	15830	0
175	20241101	170700	101422380	15830	15830	15830	15830	0
176	20241101	170600	101422380	15830	15830	15830	15830	0
177	20241101	170500	101422380	15830	15830	15830	15830	0
178	20241101	170400	101422380	15830	15830	15830	15830	0
179	20241101	170300	101422380	15830	15830	15830	15830	0
180	20241101	170200	101422380	15830	15830	15830	15830	0
181	20241101	170100	101422380	15830	15830	15830	15830	0
182	20241101	170000	101422380	15830	15830	15830	15830	314
183	20241101	165900	101422380	15830	15830	15830	15830	0
184	20241101	165800	101422380	15830	15830	15830	15830	0
185	20241101	165700	101422380	15830	15830	15830	15830	0
186	20241101	165600	101422380	15830	15830	15830	15830	0
187	20241101	165500	101422380	15830	15830	15830	15830	0
188	20241101	165400	101422380	15830	15830	15830	15830	0
189	20241101	165300	101422380	15830	15830	15830	15830	0
190	20241101	165200	101422380	15830	15830	15830	15830	0
191	20241101	165100	101422380	15830	15830	15830	15830	0
192	20241101	165000	101422380	15830	15830	15830	15830	0
193	20241101	164900	101422380	15830	15830	15830	15830	0
194	20241101	164800	101422380	15830	15830	15830	15830	0
195	20241101	164700	101422380	15830	15830	15830	15830	0
196	20241101	164600	101422380	15830	15830	15830	15830	0
197	20241101	164500	101422380	15830	15830	15830	15830	0
198	20241101	164400	101422380	15830	15830	15830	15830	0
199	20241101	164300	101422380	15830	15830	15830	15830	0
200	20241101	164200	101422380	15830	15830	15830	15830	0
201	20241101	164100	101422380	15830	15830	15830	15830	0
202	20241101	164000	101422380	15830	15830	15830	15830	0
203	20241101	163900	101422380	15830	15830	15830	15830	0
204	20241101	163800	101422380	15830	15830	15830	15830	0
205	20241101	163700	101422380	15830	15830	15830	15830	0
206	20241101	163600	101422380	15830	15830	15830	15830	0
207	20241101	163500	101422380	15830	15830	15830	15830	0
208	20241101	163400	101422380	15830	15830	15830	15830	0
209	20241101	163300	101422380	15830	15830	15830	15830	0
210	20241101	163200	101422380	15830	15830	15830	15830	0
211	20241101	163100	101422380	15830	15830	15830	15830	0
212	20241101	163000	101422380	15830	15830	15830	15830	314
213	20241101	162900	101422380	15830	15830	15830	15830	0
214	20241101	162800	101422380	15830	15830	15830	15830	0
215	20241101	162700	101422380	15830	15830	15830	15830	0
216	20241101	162600	101422380	15830	15830	15830	15830	0
217	20241101	162500	101422380	15830	15830	15830	15830	0
218	20241101	162400	101422380	15830	15830	15830	15830	0
219	20241101	162300	101422380	15830	15830	15830	15830	0
220	20241101	162200	101422380	15830	15830	15830	15830	0
221	20241101	162100	101422380	15830	15830	15830	15830	0
222	20241101	162000	101422380	15830	15830	15830	15830	0
223	20241101	161900	101422380	15830	15830	15830	15830	0
224	20241101	161800	101422380	15830	15830	15830	15830	0
225	20241101	161700	101422380	15830	15830	15830	15830	0
226	20241101	161600	101422380	15830	15830	15830	15830	0
227	20241101	161500	101422380	15830	15830	15830	15830	0
228	20241101	161400	101422380	15830	15830	15830	15830	0
229	20241101	161300	101422380	15830	15830	15830	15830	0
230	20241101	161200	101422380	15830	15830	15830	15830	0
231	20241101	161100	101422380	15830	15830	15830	15830	0
232	20241101	161000	101422380	15830	15830	15830	15830	0
233	20241101	160900	101422380	15830	15830	15830	15830	0
234	20241101	160800	101422380	15830	15830	15830	15830	0
235	20241101	160700	101422380	15830	15830	15830	15830	0
236	20241101	160600	101422380	15830	15830	15830	15830	0
237	20241101	160500	101422380	15830	15830	15830	15830	0
238	20241101	160400	101422380	15830	15830	15830	15830	0
239	20241101	160300	101422380	15830	15830	15830	15830	0
240	20241101	160200	101422380	15830	15830	15830	15830	0
241	20241101	160100	101422380	15830	15830	15830	15830	0
242	20241101	160000	101422380	15830	15830	15830	15830	314
243	20241101	155900	101422380	15830	15830	15830	15830	0
244	20241101	155800	101422380	15830	15830	15830	15830	0
245	20241101	155700	101422380	15830	15830	15830	15830	0
246	20241101	155600	101422380	15830	15830	15830	15830	0
247	20241101	155500	101422380	15830	15830	15830	15830	0
248	20241101	155400	101422380	15830	15830	15830	15830	0
249	20241101	155300	101422380	15830	15830	15830	15830	0
250	20241101	155200	101422380	15830	15830	15830	15830	0
251	20241101	155100	101422380	15830	15830	15830	15830	0
252	20241101	155000	101422380	15830	15830	15830	15830	0
253	20241101	154900	101422380	15830	15830	15830	15830	0
254	20241101	154800	101422380	15830	15830	15830	15830	0
255	20241101	154700	101422380	15830	15830	15830	15830	0
256	20241101	154600	101422380	15830	15830	15830	15830	0
257	20241101	154500	101422380	15830	15830	15830	15830	0
258	20241101	154400	101422380	15830	15830	15830	15830	0
259	20241101	154300	101422380	15830	15830	15830	15830	0
260	20241101	154200	101422380	15830	15830	15830	15830	0
261	20241101	154100	101422380	15830	15830	15830	15830	0
262	20241101	154000	101422380	15830	15830	15830	15830	0
263	20241101	153900	101422380	15830	15830	15830	15830	0
264	20241101	153800	101422380	15830	15830	15830	15830	0
265	20241101	153700	101422380	15830	15830	15830	15830	0
266	20241101	153600	101422380	15830	15830	15830	15830	0
267	20241101	153500	101422380	15830	15830	15830	15830	0
268	20241101	153400	101422380	15830	15830	15830	15830	0
269	20241101	153300	101422380	15830	15830	15830	15830	0
270	20241101	153200	101422380	15830	15830	15830	15830	0
271	20241101	153100	101422380	15830	15830	15830	15830	0
272	20241101	153000	101422380	15830	15830	15830	15830	628
273	20241101	152900	96451760	15740	15740	15740	15740	0
274	20241101	152800	96451760	15740	15740	15740	15740	0
275	20241101	152700	96451760	15740	15740	15740	15740	0
276	20241101	152600	96451760	15740	15740	15740	15740	0
277	20241101	152500	96451760	15740	15740	15740	15740	0
278	20241101	152400	96451760	15740	15740	15740	15740	0
279	20241101	152300	96451760	15740	15740	15740	15740	0
280	20241101	152200	96451760	15740	15740	15740	15740	0
281	20241101	152100	96451760	15740	15740	15740	15740	0
282	20241101	152000	96451760	15740	15740	15740	15740	0
283	20241101	151900	96451760	15740	15790	15790	15740	18
284	20241101	151800	96168390	15790	15790	15790	15790	1
285	20241101	151700	96152600	15740	15740	15740	15740	0
286	20241101	151600	96152600	15740	15760	15760	15740	361
287	20241101	151500	90468930	15820	15820	15820	15820	0
288	20241101	151400	90468930	15820	15820	15820	15820	0
289	20241101	151300	90468930	15820	15820	15820	15820	0
290	20241101	151200	90468930	15820	15820	15820	15820	0
291	20241101	151100	90468930	15820	15820	15820	15820	0
292	20241101	151000	90468930	15820	15760	15820	15760	52
293	20241101	150900	89646350	15820	15820	15820	15820	0
294	20241101	150800	89646350	15820	15800	15820	15800	300
295	20241101	150700	84902510	15760	15760	15760	15760	0
296	20241101	150600	84902510	15760	15760	15760	15760	144
297	20241101	150500	82633070	15740	15740	15740	15740	0
298	20241101	150400	82633070	15740	15740	15740	15740	0
299	20241101	150300	82633070	15740	15750	15750	15740	20
300	20241101	150200	82318170	15760	15760	15760	15760	0
301	20241101	150100	82318170	15760	15760	15760	15760	0
302	20241101	150000	82318170	15760	15760	15760	15760	1
303	20241101	145900	82302410	15750	15750	15750	15750	0
304	20241101	145800	82302410	15750	15750	15750	15750	100
305	20241101	145700	80727410	15750	15750	15750	15750	0
306	20241101	145600	80727410	15750	15760	15760	15750	319
307	20241101	145500	75702450	15770	15770	15770	15770	0
308	20241101	145400	75702450	15770	15770	15770	15770	0
309	20241101	145300	75702450	15770	15770	15770	15770	0
310	20241101	145200	75702450	15770	15770	15770	15770	0
311	20241101	145100	75702450	15770	15770	15770	15770	30
312	20241101	145000	75229350	15770	15770	15770	15770	0
313	20241101	144900	75229350	15770	15770	15770	15770	0
314	20241101	144800	75229350	15770	15770	15770	15770	1
315	20241101	144700	75213580	15770	15770	15770	15770	0
316	20241101	144600	75213580	15770	15770	15770	15770	0
317	20241101	144500	75213580	15770	15770	15770	15770	5
318	20241101	144400	75134730	15760	15760	15760	15760	1
319	20241101	144300	75118970	15760	15760	15760	15760	0
320	20241101	144200	75118970	15760	15760	15760	15760	0
321	20241101	144100	75118970	15760	15760	15760	15760	0
322	20241101	144000	75118970	15760	15760	15760	15760	0
323	20241101	143900	75118970	15760	15760	15760	15760	14
324	20241101	143800	74898330	15760	15760	15760	15760	0
325	20241101	143700	74898330	15760	15760	15760	15760	25
326	20241101	143600	74504330	15770	15780	15780	15770	277
327	20241101	143500	70134930	15820	15820	15820	15820	1
328	20241101	143400	70119110	15820	15820	15820	15820	0
329	20241101	143300	70119110	15820	15820	15820	15820	0
330	20241101	143200	70119110	15820	15820	15820	15820	0
331	20241101	143100	70119110	15820	15820	15820	15820	0
332	20241101	143000	70119110	15820	15820	15820	15820	0
333	20241101	142900	70119110	15820	15820	15820	15820	0
334	20241101	142800	70119110	15820	15820	15820	15820	0
335	20241101	142700	70119110	15820	15820	15820	15820	0
336	20241101	142600	70119110	15820	15820	15820	15820	0
337	20241101	142500	70119110	15820	15820	15820	15820	0
338	20241101	142400	70119110	15820	15820	15820	15820	0
339	20241101	142300	70119110	15820	15820	15820	15820	0
340	20241101	142200	70119110	15820	15820	15820	15820	0
341	20241101	142100	70119110	15820	15780	15820	15780	8
342	20241101	142000	69992830	15790	15790	15790	15790	0
343	20241101	141900	69992830	15790	15790	15790	15790	11
344	20241101	141800	69819140	15790	15790	15790	15790	0
345	20241101	141700	69819140	15790	15790	15790	15790	1
346	20241101	141600	69803350	15830	15830	15830	15830	0
347	20241101	141500	69803350	15830	15830	15830	15830	0
348	20241101	141400	69803350	15830	15830	15830	15830	0
349	20241101	141300	69803350	15830	15830	15830	15830	0
350	20241101	141200	69803350	15830	15830	15830	15830	0
351	20241101	141100	69803350	15830	15830	15830	15830	0
352	20241101	141000	69803350	15830	15830	15830	15830	1
353	20241101	140900	69787520	15830	15830	15830	15830	0
354	20241101	140800	69787520	15830	15830	15830	15830	0
355	20241101	140700	69787520	15830	15830	15830	15830	0
356	20241101	140600	69787520	15830	15830	15830	15830	0
357	20241101	140500	69787520	15830	15830	15830	15830	0
358	20241101	140400	69787520	15830	15830	15830	15830	0
359	20241101	140300	69787520	15830	15830	15830	15830	1
360	20241101	140200	69771690	15780	15780	15780	15780	0
361	20241101	140100	69771690	15780	15780	15780	15780	0
362	20241101	140000	69771690	15780	15780	15780	15780	0
363	20241101	135900	69771690	15780	15780	15780	15780	0
364	20241101	135800	69771690	15780	15780	15780	15780	0
365	20241101	135700	69771690	15780	15780	15780	15780	0
366	20241101	135600	69771690	15780	15780	15780	15780	1
367	20241101	135500	69755910	15840	15840	15840	15840	0
368	20241101	135400	69755910	15840	15840	15840	15840	0
369	20241101	135300	69755910	15840	15840	15840	15840	0
370	20241101	135200	69755910	15840	15840	15840	15840	0
371	20241101	135100	69755910	15840	15840	15840	15840	0
372	20241101	135000	69755910	15840	15840	15840	15840	0
373	20241101	134900	69755910	15840	15840	15840	15840	0
374	20241101	134800	69755910	15840	15840	15840	15840	0
375	20241101	134700	69755910	15840	15840	15840	15840	0
376	20241101	134600	69755910	15840	15840	15840	15840	0
377	20241101	134500	69755910	15840	15840	15840	15840	15
378	20241101	134400	69518310	15840	15840	15840	15840	0
379	20241101	134300	69518310	15840	15840	15840	15840	1
380	20241101	134200	69502470	15790	15790	15790	15790	127
381	20241101	134100	67497140	15790	15790	15790	15790	0
382	20241101	134000	67497140	15790	15790	15790	15790	0
383	20241101	133900	67497140	15790	15790	15790	15790	0
384	20241101	133800	67497140	15790	15790	15790	15790	0
385	20241101	133700	67497140	15790	15790	15790	15790	0
386	20241101	133600	67497140	15790	15790	15790	15790	1
387	20241101	133500	67481350	15790	15790	15790	15790	0
388	20241101	133400	67481350	15790	15790	15790	15790	0
389	20241101	133300	67481350	15790	15790	15790	15790	0
390	20241101	133200	67481350	15790	15790	15790	15790	2
391	20241101	133100	67449770	15790	15790	15790	15790	10
392	20241101	133000	67291870	15790	15790	15790	15790	0
393	20241101	132900	67291870	15790	15790	15790	15790	0
394	20241101	132800	67291870	15790	15790	15790	15790	0
395	20241101	132700	67291870	15790	15790	15790	15790	1
396	20241101	132600	67276080	15770	15770	15770	15770	0
397	20241101	132500	67276080	15770	15770	15770	15770	0
398	20241101	132400	67276080	15770	15770	15770	15770	0
399	20241101	132300	67276080	15770	15770	15770	15770	0
400	20241101	132200	67276080	15770	15770	15770	15770	0
401	20241101	132100	67276080	15770	15770	15770	15770	60
402	20241101	132000	66329880	15770	15780	15780	15760	31
403	20241101	131900	65841010	15770	15770	15770	15770	0
404	20241101	131800	65841010	15770	15770	15770	15770	0
405	20241101	131700	65841010	15770	15770	15770	15770	2
406	20241101	131600	65809470	15770	15760	15770	15760	114
407	20241101	131500	64012820	15770	15770	15770	15770	0
408	20241101	131400	64012820	15770	15780	15780	15770	287
409	20241101	131300	59486730	15790	15790	15790	15790	0
410	20241101	131200	59486730	15790	15790	15790	15790	0
411	20241101	131100	59486730	15790	15790	15790	15790	0
412	20241101	131000	59486730	15790	15790	15790	15790	20
413	20241101	130900	59170930	15790	15780	15790	15770	98
414	20241101	130800	57625050	15790	15790	15790	15790	0
415	20241101	130700	57625050	15790	15790	15790	15790	0
416	20241101	130600	57625050	15790	15790	15790	15790	1
417	20241101	130500	57609260	15770	15770	15770	15770	0
418	20241101	130400	57609260	15770	15770	15770	15770	0
419	20241101	130300	57609260	15770	15770	15770	15770	0
420	20241101	130200	57609260	15770	15770	15770	15770	0
421	20241101	130100	57609260	15770	15770	15770	15770	0
422	20241101	130000	57609260	15770	15770	15770	15770	0
423	20241101	125900	57609260	15770	15770	15770	15770	0
424	20241101	125800	57609260	15770	15770	15770	15770	0
425	20241101	125700	57609260	15770	15780	15780	15770	525
426	20241101	125600	49327320	15790	15790	15790	15790	0
427	20241101	125500	49327320	15790	15790	15790	15790	1
428	20241101	125400	49311530	15780	15780	15780	15780	0
429	20241101	125300	49311530	15780	15780	15780	15780	0
430	20241101	125200	49311530	15780	15780	15780	15780	0
431	20241101	125100	49311530	15780	15780	15780	15780	0
432	20241101	125000	49311530	15780	15780	15780	15780	0
433	20241101	124900	49311530	15780	15780	15780	15780	0
434	20241101	124800	49311530	15780	15780	15780	15780	0
435	20241101	124700	49311530	15780	15780	15780	15780	0
436	20241101	124600	49311530	15780	15780	15780	15780	0
437	20241101	124500	49311530	15780	15780	15780	15780	0
438	20241101	124400	49311530	15780	15790	15790	15780	1002
439	20241101	124300	33499950	15790	15790	15790	15790	0
440	20241101	124200	33499950	15790	15790	15790	15790	0
441	20241101	124100	33499950	15790	15790	15790	15790	0
442	20241101	124000	33499950	15790	15790	15790	15790	0
443	20241101	123900	33499950	15790	15790	15790	15790	0
444	20241101	123800	33499950	15790	15790	15790	15790	0
445	20241101	123700	33499950	15790	15790	15790	15790	1
446	20241101	123600	33484160	15780	15780	15780	15780	5
447	20241101	123500	33405260	15780	15780	15780	15780	0
448	20241101	123400	33405260	15780	15780	15780	15780	55
449	20241101	123300	32537360	15790	15790	15790	15790	6
450	20241101	123200	32442620	15790	15790	15790	15790	0
451	20241101	123100	32442620	15790	15790	15790	15790	0
452	20241101	123000	32442620	15790	15790	15790	15790	0
453	20241101	122900	32442620	15790	15790	15790	15790	0
454	20241101	122800	32442620	15790	15800	15800	15790	133
455	20241101	122700	30341550	15800	15800	15800	15800	17
456	20241101	122600	30072950	15800	15800	15800	15800	0
457	20241101	122500	30072950	15800	15800	15800	15800	50
458	20241101	122400	29282950	15850	15850	15850	15850	0
459	20241101	122300	29282950	15850	15850	15850	15850	0
460	20241101	122200	29282950	15850	15850	15850	15850	0
461	20241101	122100	29282950	15850	15850	15850	15850	0
462	20241101	122000	29282950	15850	15850	15850	15850	0
463	20241101	121900	29282950	15850	15850	15850	15850	0
464	20241101	121800	29282950	15850	15850	15850	15850	0
465	20241101	121700	29282950	15850	15850	15850	15850	0
466	20241101	121600	29282950	15850	15850	15850	15850	0
467	20241101	121500	29282950	15850	15850	15850	15850	0
468	20241101	121400	29282950	15850	15850	15850	15850	0
469	20241101	121300	29282950	15850	15850	15850	15850	0
470	20241101	121200	29282950	15850	15850	15850	15850	0
471	20241101	121100	29282950	15850	15840	15850	15840	3
472	20241101	121000	29235410	15800	15800	15800	15800	0
473	20241101	120900	29235410	15800	15800	15800	15800	0
474	20241101	120800	29235410	15800	15800	15800	15800	0
475	20241101	120700	29235410	15800	15800	15800	15800	10
476	20241101	120600	29077410	15800	15800	15800	15800	0
477	20241101	120500	29077410	15800	15800	15800	15800	0
478	20241101	120400	29077410	15800	15800	15800	15800	0
479	20241101	120300	29077410	15800	15800	15800	15800	6
480	20241101	120200	28982610	15800	15800	15800	15800	0
481	20241101	120100	28982610	15800	15800	15800	15800	0
482	20241101	120000	28982610	15800	15800	15800	15800	0
483	20241101	115900	28982610	15800	15800	15800	15800	0
484	20241101	115800	28982610	15800	15800	15800	15800	0
485	20241101	115700	28982610	15800	15800	15800	15800	0
486	20241101	115600	28982610	15800	15800	15800	15800	0
487	20241101	115500	28982610	15800	15800	15800	15800	0
488	20241101	115400	28982610	15800	15800	15800	15800	0
489	20241101	115300	28982610	15800	15820	15820	15800	150
490	20241101	115200	26612430	15840	15840	15840	15840	0
491	20241101	115100	26612430	15840	15840	15840	15840	0
492	20241101	115000	26612430	15840	15840	15840	15840	0
493	20241101	114900	26612430	15840	15840	15840	15840	0
494	20241101	114800	26612430	15840	15840	15840	15840	0
495	20241101	114700	26612430	15840	15840	15840	15840	0
496	20241101	114600	26612430	15840	15840	15840	15840	0
497	20241101	114500	26612430	15840	15840	15840	15840	0
498	20241101	114400	26612430	15840	15840	15840	15840	0
499	20241101	114300	26612430	15840	15840	15840	15840	0
500	20241101	114200	26612430	15840	15840	15840	15840	31
501	20241101	114100	26121390	15840	15840	15840	15840	0
502	20241101	114000	26121390	15840	15840	15840	15840	1
503	20241101	113900	26105550	15840	15840	15840	15840	0
504	20241101	113800	26105550	15840	15840	15840	15840	0
505	20241101	113700	26105550	15840	15840	15840	15840	0
506	20241101	113600	26105550	15840	15840	15840	15840	1
507	20241101	113500	26089710	15820	15820	15820	15820	0
508	20241101	113400	26089710	15820	15820	15820	15820	0
509	20241101	113300	26089710	15820	15820	15820	15820	0
510	20241101	113200	26089710	15820	15820	15820	15820	3
511	20241101	113100	26042250	15840	15840	15840	15840	0
512	20241101	113000	26042250	15840	15840	15840	15840	0
513	20241101	112900	26042250	15840	15840	15840	15840	1
514	20241101	112800	26026410	15820	15820	15820	15820	0
515	20241101	112700	26026410	15820	15820	15820	15820	0
516	20241101	112600	26026410	15820	15820	15820	15820	0
517	20241101	112500	26026410	15820	15830	15830	15820	7
518	20241101	112400	25915610	15840	15840	15840	15840	0
519	20241101	112300	25915610	15840	15840	15840	15840	0
520	20241101	112200	25915610	15840	15840	15840	15840	0
521	20241101	112100	25915610	15840	15840	15840	15840	0
522	20241101	112000	25915610	15840	15840	15840	15840	0
523	20241101	111900	25915610	15840	15840	15840	15840	1
524	20241101	111800	25899770	15840	15840	15840	15840	0
525	20241101	111700	25899770	15840	15840	15840	15840	0
526	20241101	111600	25899770	15840	15840	15840	15840	0
527	20241101	111500	25899770	15840	15840	15840	15840	1
528	20241101	111400	25883930	15810	15810	15810	15810	0
529	20241101	111300	25883930	15810	15810	15810	15810	49
530	20241101	111200	25109240	15810	15810	15810	15810	0
531	20241101	111100	25109240	15810	15810	15810	15810	0
532	20241101	111000	25109240	15810	15810	15810	15810	0
533	20241101	110900	25109240	15810	15810	15810	15810	10
534	20241101	110800	24951140	15800	15800	15800	15800	0
535	20241101	110700	24951140	15800	15800	15800	15800	0
536	20241101	110600	24951140	15800	15800	15800	15800	0
537	20241101	110500	24951140	15800	15800	15800	15800	0
538	20241101	110400	24951140	15800	15800	15800	15800	0
539	20241101	110300	24951140	15800	15800	15800	15800	0
540	20241101	110200	24951140	15800	15800	15800	15800	0
541	20241101	110100	24951140	15800	15800	15800	15800	0
542	20241101	110000	24951140	15800	15840	15840	15800	230
543	20241101	105900	21315240	15840	15840	15840	15840	0
544	20241101	105800	21315240	15840	15840	15840	15840	0
545	20241101	105700	21315240	15840	15840	15840	15840	0
546	20241101	105600	21315240	15840	15840	15840	15840	0
547	20241101	105500	21315240	15840	15840	15840	15840	0
548	20241101	105400	21315240	15840	15840	15840	15840	0
549	20241101	105300	21315240	15840	15840	15840	15840	4
550	20241101	105200	21251880	15840	15840	15840	15840	0
551	20241101	105100	21251880	15840	15840	15840	15840	0
552	20241101	105000	21251880	15840	15840	15840	15840	0
553	20241101	104900	21251880	15840	15840	15840	15840	0
554	20241101	104800	21251880	15840	15840	15840	15840	0
555	20241101	104700	21251880	15840	15840	15840	15840	0
556	20241101	104600	21251880	15840	15840	15840	15840	6
557	20241101	104500	21156840	15850	15850	15850	15850	0
558	20241101	104400	21156840	15850	15850	15850	15850	0
559	20241101	104300	21156840	15850	15850	15850	15850	0
560	20241101	104200	21156840	15850	15850	15850	15850	0
561	20241101	104100	21156840	15850	15850	15850	15850	14
562	20241101	104000	20934940	15850	15850	15850	15850	0
563	20241101	103900	20934940	15850	15850	15850	15850	1
564	20241101	103800	20919090	15850	15850	15850	15850	0
565	20241101	103700	20919090	15850	15850	15850	15850	0
566	20241101	103600	20919090	15850	15850	15850	15850	0
567	20241101	103500	20919090	15850	15850	15850	15850	0
568	20241101	103400	20919090	15850	15850	15850	15850	3
569	20241101	103300	20871540	15850	15850	15850	15850	0
570	20241101	103200	20871540	15850	15850	15850	15850	0
571	20241101	103100	20871540	15850	15850	15850	15850	0
572	20241101	103000	20871540	15850	15850	15850	15850	2
573	20241101	102900	20839840	15850	15850	15850	15850	1
574	20241101	102800	20823990	15800	15800	15800	15800	14
575	20241101	102700	20602790	15800	15800	15800	15800	0
576	20241101	102600	20602790	15800	15800	15800	15800	2
577	20241101	102500	20571190	15800	15800	15800	15800	0
578	20241101	102400	20571190	15800	15810	15810	15800	30
579	20241101	102300	20096950	15810	15810	15810	15810	0
580	20241101	102200	20096950	15810	15810	15810	15810	0
581	20241101	102100	20096950	15810	15810	15810	15810	30
582	20241101	102000	19622650	15810	15810	15810	15810	0
583	20241101	101900	19622650	15810	15810	15810	15810	8
584	20241101	101800	19496170	15810	15810	15810	15810	0
585	20241101	101700	19496170	15810	15810	15810	15810	1
586	20241101	101600	19480360	15810	15810	15810	15810	0
587	20241101	101500	19480360	15810	15810	15810	15810	52
588	20241101	101400	18658240	15820	15820	15820	15820	1
589	20241101	101300	18642420	15810	15870	15870	15810	163
590	20241101	101200	16062160	15870	15870	15870	15870	0
591	20241101	101100	16062160	15870	15870	15870	15870	1
592	20241101	101000	16046290	15850	15860	15860	15850	23
593	20241101	100900	15681640	15870	15870	15870	15870	0
594	20241101	100800	15681640	15870	15870	15870	15870	1
595	20241101	100700	15665770	15870	15870	15870	15870	1
596	20241101	100600	15649900	15850	15850	15850	15850	0
597	20241101	100500	15649900	15850	15850	15850	15850	0
598	20241101	100400	15649900	15850	15850	15850	15850	1
599	20241101	100300	15634050	15870	15870	15870	15870	1
600	20241101	100200	15618180	15870	15870	15870	15870	3
601	20241101	100100	15570570	15870	15870	15870	15870	0
602	20241101	100000	15570570	15870	15870	15870	15870	1
603	20241101	095900	15554700	15870	15870	15870	15870	0
604	20241101	095800	15554700	15870	15870	15870	15870	0
605	20241101	095700	15554700	15870	15870	15870	15870	1
606	20241101	095600	15538830	15850	15850	15850	15850	0
607	20241101	095500	15538830	15850	15850	15850	15850	0
608	20241101	095400	15538830	15850	15870	15870	15850	7
609	20241101	095300	15427770	15870	15870	15870	15870	0
610	20241101	095200	15427770	15870	15870	15870	15870	0
611	20241101	095100	15427770	15870	15870	15870	15870	40
612	20241101	095000	14792970	15870	15870	15870	15870	1
613	20241101	094900	14777100	15810	15870	15870	15810	12
614	20241101	094800	14587200	15870	15870	15870	15870	0
615	20241101	094700	14587200	15870	15870	15870	15870	7
616	20241101	094600	14476110	15870	15870	15870	15870	24
617	20241101	094500	14095230	15870	15870	15870	15870	1
618	20241101	094400	14079360	15870	15870	15870	15870	0
619	20241101	094300	14079360	15870	15860	15870	15860	138
620	20241101	094200	11889860	15860	15860	15860	15860	0
621	20241101	094100	11889860	15860	15860	15860	15860	0
622	20241101	094000	11889860	15860	15820	15860	15820	56
623	20241101	093900	11002020	15820	15820	15820	15820	0
624	20241101	093800	11002020	15820	15820	15820	15820	0
625	20241101	093700	11002020	15820	15820	15820	15820	1
626	20241101	093600	10986200	15820	15860	15860	15820	5
627	20241101	093500	10907020	15860	15870	15870	15860	22
628	20241101	093400	10558090	15800	15800	15800	15800	0
629	20241101	093300	10558090	15800	15800	15800	15800	0
630	20241101	093200	10558090	15800	15800	15800	15800	0
631	20241101	093100	10558090	15800	15800	15800	15800	0
632	20241101	093000	10558090	15800	15800	15800	15800	0
633	20241101	092900	10558090	15800	15800	15800	15800	0
634	20241101	092800	10558090	15800	15800	15800	15800	0
635	20241101	092700	10558090	15800	15800	15800	15800	0
636	20241101	092600	10558090	15800	15800	15800	15800	0
637	20241101	092500	10558090	15800	15800	15800	15800	0
638	20241101	092400	10558090	15800	15800	15800	15800	0
639	20241101	092300	10558090	15800	15800	15800	15800	0
640	20241101	092200	10558090	15800	15800	15800	15800	0
641	20241101	092100	10558090	15800	15820	15820	15800	140
642	20241101	092000	8345850	15830	15860	15860	15830	136
643	20241101	091900	6192640	15880	15880	15880	15880	0
644	20241101	091800	6192640	15880	15880	15880	15880	0
645	20241101	091700	6192640	15880	15880	15880	15880	0
646	20241101	091600	6192640	15880	15880	15880	15880	21
647	20241101	091500	5859160	15880	15880	15880	15880	5
648	20241101	091400	5779760	15890	15890	15890	15890	0
649	20241101	091300	5779760	15890	15890	15890	15890	0
650	20241101	091200	5779760	15890	15890	15890	15890	0
651	20241101	091100	5779760	15890	15870	15890	15870	43
652	20241101	091000	5096750	15870	15870	15870	15870	1
653	20241101	090900	5080880	15870	15870	15870	15870	0
654	20241101	090800	5080880	15870	15870	15870	15870	0
655	20241101	090700	5080880	15870	15870	15870	15870	13
656	20241101	090600	4874570	15870	15850	15870	15850	64
657	20241101	090500	3859270	15870	15870	15870	15870	0
658	20241101	090400	3859270	15870	15870	15870	15870	89
659	20241101	090300	2446840	15870	15870	15870	15870	10
660	20241101	090200	2288140	15880	15880	15880	15880	0
661	20241101	090100	2288140	15880	15880	15880	15880	1
662	20241101	090000	2272260	15880	15890	15890	15880	143