KissMeData/029460/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	191000	179415150	18830	18830	18830	18830	362
3	20241101	190900	179415150	18830	18830	18830	18830	0
4	20241101	190800	179415150	18830	18830	18830	18830	0
5	20241101	190700	179415150	18830	18830	18830	18830	0
6	20241101	190600	179415150	18830	18830	18830	18830	0
7	20241101	190500	179415150	18830	18830	18830	18830	0
8	20241101	190400	179415150	18830	18830	18830	18830	0
9	20241101	190300	179415150	18830	18830	18830	18830	0
10	20241101	190200	179415150	18830	18830	18830	18830	0
11	20241101	190100	179415150	18830	18830	18830	18830	0
12	20241101	190000	179415150	18830	18830	18830	18830	0
13	20241101	185900	179415150	18830	18830	18830	18830	0
14	20241101	185800	179415150	18830	18830	18830	18830	0
15	20241101	185700	179415150	18830	18830	18830	18830	0
16	20241101	185600	179415150	18830	18830	18830	18830	0
17	20241101	185500	179415150	18830	18830	18830	18830	0
18	20241101	185400	179415150	18830	18830	18830	18830	0
19	20241101	185300	179415150	18830	18830	18830	18830	0
20	20241101	185200	179415150	18830	18830	18830	18830	0
21	20241101	185100	179415150	18830	18830	18830	18830	0
22	20241101	185000	179415150	18830	18830	18830	18830	0
23	20241101	184900	179415150	18830	18830	18830	18830	0
24	20241101	184800	179415150	18830	18830	18830	18830	0
25	20241101	184700	179415150	18830	18830	18830	18830	0
26	20241101	184600	179415150	18830	18830	18830	18830	0
27	20241101	184500	179415150	18830	18830	18830	18830	0
28	20241101	184400	179415150	18830	18830	18830	18830	0
29	20241101	184300	179415150	18830	18830	18830	18830	0
30	20241101	184200	179415150	18830	18830	18830	18830	0
31	20241101	184100	179415150	18830	18830	18830	18830	0
32	20241101	184000	179415150	18830	18830	18830	18830	362
33	20241101	183900	179415150	18830	18830	18830	18830	0
34	20241101	183800	179415150	18830	18830	18830	18830	0
35	20241101	183700	179415150	18830	18830	18830	18830	0
36	20241101	183600	179415150	18830	18830	18830	18830	0
37	20241101	183500	179415150	18830	18830	18830	18830	0
38	20241101	183400	179415150	18830	18830	18830	18830	0
39	20241101	183300	179415150	18830	18830	18830	18830	0
40	20241101	183200	179415150	18830	18830	18830	18830	0
41	20241101	183100	179415150	18830	18830	18830	18830	0
42	20241101	183000	179415150	18830	18830	18830	18830	0
43	20241101	182900	179415150	18830	18830	18830	18830	0
44	20241101	182800	179415150	18830	18830	18830	18830	0
45	20241101	182700	179415150	18830	18830	18830	18830	0
46	20241101	182600	179415150	18830	18830	18830	18830	0
47	20241101	182500	179415150	18830	18830	18830	18830	0
48	20241101	182400	179415150	18830	18830	18830	18830	0
49	20241101	182300	179415150	18830	18830	18830	18830	0
50	20241101	182200	179415150	18830	18830	18830	18830	0
51	20241101	182100	179415150	18830	18830	18830	18830	0
52	20241101	182000	179415150	18830	18830	18830	18830	0
53	20241101	181900	179415150	18830	18830	18830	18830	0
54	20241101	181800	179415150	18830	18830	18830	18830	0
55	20241101	181700	179415150	18830	18830	18830	18830	0
56	20241101	181600	179415150	18830	18830	18830	18830	0
57	20241101	181500	179415150	18830	18830	18830	18830	0
58	20241101	181400	179415150	18830	18830	18830	18830	0
59	20241101	181300	179415150	18830	18830	18830	18830	0
60	20241101	181200	179415150	18830	18830	18830	18830	0
61	20241101	181100	179415150	18830	18830	18830	18830	0
62	20241101	181000	179415150	18830	18830	18830	18830	362
63	20241101	180900	179415150	18830	18830	18830	18830	0
64	20241101	180800	179415150	18830	18830	18830	18830	0
65	20241101	180700	179415150	18830	18830	18830	18830	0
66	20241101	180600	179415150	18830	18830	18830	18830	0
67	20241101	180500	179415150	18830	18830	18830	18830	0
68	20241101	180400	179415150	18830	18830	18830	18830	0
69	20241101	180300	179415150	18830	18830	18830	18830	0
70	20241101	180200	179415150	18830	18830	18830	18830	0
71	20241101	180100	179415150	18830	18830	18830	18830	0
72	20241101	180000	179415150	18830	18830	18830	18830	0
73	20241101	175900	179415150	18830	18830	18830	18830	0
74	20241101	175800	179415150	18830	18830	18830	18830	0
75	20241101	175700	179415150	18830	18830	18830	18830	0
76	20241101	175600	179415150	18830	18830	18830	18830	0
77	20241101	175500	179415150	18830	18830	18830	18830	0
78	20241101	175400	179415150	18830	18830	18830	18830	0
79	20241101	175300	179415150	18830	18830	18830	18830	0
80	20241101	175200	179415150	18830	18830	18830	18830	0
81	20241101	175100	179415150	18830	18830	18830	18830	0
82	20241101	175000	179415150	18830	18830	18830	18830	0
83	20241101	174900	179415150	18830	18830	18830	18830	0
84	20241101	174800	179415150	18830	18830	18830	18830	0
85	20241101	174700	179415150	18830	18830	18830	18830	0
86	20241101	174600	179415150	18830	18830	18830	18830	0
87	20241101	174500	179415150	18830	18830	18830	18830	0
88	20241101	174400	179415150	18830	18830	18830	18830	0
89	20241101	174300	179415150	18830	18830	18830	18830	0
90	20241101	174200	179415150	18830	18830	18830	18830	0
91	20241101	174100	179415150	18830	18830	18830	18830	0
92	20241101	174000	179415150	18830	18830	18830	18830	362
93	20241101	173900	179415150	18830	18830	18830	18830	0
94	20241101	173800	179415150	18830	18830	18830	18830	0
95	20241101	173700	179415150	18830	18830	18830	18830	0
96	20241101	173600	179415150	18830	18830	18830	18830	0
97	20241101	173500	179415150	18830	18830	18830	18830	0
98	20241101	173400	179415150	18830	18830	18830	18830	0
99	20241101	173300	179415150	18830	18830	18830	18830	0
100	20241101	173200	179415150	18830	18830	18830	18830	0
101	20241101	173100	179415150	18830	18830	18830	18830	0
102	20241101	173000	179415150	18830	18830	18830	18830	0
103	20241101	172900	179415150	18830	18830	18830	18830	0
104	20241101	172800	179415150	18830	18830	18830	18830	0
105	20241101	172700	179415150	18830	18830	18830	18830	0
106	20241101	172600	179415150	18830	18830	18830	18830	0
107	20241101	172500	179415150	18830	18830	18830	18830	0
108	20241101	172400	179415150	18830	18830	18830	18830	0
109	20241101	172300	179415150	18830	18830	18830	18830	0
110	20241101	172200	179415150	18830	18830	18830	18830	0
111	20241101	172100	179415150	18830	18830	18830	18830	0
112	20241101	172000	179415150	18830	18830	18830	18830	0
113	20241101	171900	179415150	18830	18830	18830	18830	0
114	20241101	171800	179415150	18830	18830	18830	18830	0
115	20241101	171700	179415150	18830	18830	18830	18830	0
116	20241101	171600	179415150	18830	18830	18830	18830	0
117	20241101	171500	179415150	18830	18830	18830	18830	0
118	20241101	171400	179415150	18830	18830	18830	18830	0
119	20241101	171300	179415150	18830	18830	18830	18830	0
120	20241101	171200	179415150	18830	18830	18830	18830	0
121	20241101	171100	179415150	18830	18830	18830	18830	0
122	20241101	171000	179415150	18830	18830	18830	18830	362
123	20241101	170900	179415150	18830	18830	18830	18830	0
124	20241101	170800	179415150	18830	18830	18830	18830	0
125	20241101	170700	179415150	18830	18830	18830	18830	0
126	20241101	170600	179415150	18830	18830	18830	18830	0
127	20241101	170500	179415150	18830	18830	18830	18830	0
128	20241101	170400	179415150	18830	18830	18830	18830	0
129	20241101	170300	179415150	18830	18830	18830	18830	0
130	20241101	170200	179415150	18830	18830	18830	18830	0
131	20241101	170100	179415150	18830	18830	18830	18830	0
132	20241101	170000	179415150	18830	18830	18830	18830	0
133	20241101	165900	179415150	18830	18830	18830	18830	0
134	20241101	165800	179415150	18830	18830	18830	18830	0
135	20241101	165700	179415150	18830	18830	18830	18830	0
136	20241101	165600	179415150	18830	18830	18830	18830	0
137	20241101	165500	179415150	18830	18830	18830	18830	0
138	20241101	165400	179415150	18830	18830	18830	18830	0
139	20241101	165300	179415150	18830	18830	18830	18830	0
140	20241101	165200	179415150	18830	18830	18830	18830	0
141	20241101	165100	179415150	18830	18830	18830	18830	0
142	20241101	165000	179415150	18830	18830	18830	18830	0
143	20241101	164900	179415150	18830	18830	18830	18830	0
144	20241101	164800	179415150	18830	18830	18830	18830	0
145	20241101	164700	179415150	18830	18830	18830	18830	0
146	20241101	164600	179415150	18830	18830	18830	18830	0
147	20241101	164500	179415150	18830	18830	18830	18830	0
148	20241101	164400	179415150	18830	18830	18830	18830	0
149	20241101	164300	179415150	18830	18830	18830	18830	0
150	20241101	164200	179415150	18830	18830	18830	18830	0
151	20241101	164100	179415150	18830	18830	18830	18830	0
152	20241101	164000	179415150	18830	18830	18830	18830	362
153	20241101	163900	179415150	18830	18830	18830	18830	0
154	20241101	163800	179415150	18830	18830	18830	18830	0
155	20241101	163700	179415150	18830	18830	18830	18830	0
156	20241101	163600	179415150	18830	18830	18830	18830	0
157	20241101	163500	179415150	18830	18830	18830	18830	0
158	20241101	163400	179415150	18830	18830	18830	18830	0
159	20241101	163300	179415150	18830	18830	18830	18830	0
160	20241101	163200	179415150	18830	18830	18830	18830	0
161	20241101	163100	179415150	18830	18830	18830	18830	0
162	20241101	163000	179415150	18830	18830	18830	18830	0
163	20241101	162900	179415150	18830	18830	18830	18830	0
164	20241101	162800	179415150	18830	18830	18830	18830	0
165	20241101	162700	179415150	18830	18830	18830	18830	0
166	20241101	162600	179415150	18830	18830	18830	18830	0
167	20241101	162500	179415150	18830	18830	18830	18830	0
168	20241101	162400	179415150	18830	18830	18830	18830	0
169	20241101	162300	179415150	18830	18830	18830	18830	0
170	20241101	162200	179415150	18830	18830	18830	18830	0
171	20241101	162100	179415150	18830	18830	18830	18830	0
172	20241101	162000	179415150	18830	18830	18830	18830	0
173	20241101	161900	179415150	18830	18830	18830	18830	0
174	20241101	161800	179415150	18830	18830	18830	18830	0
175	20241101	161700	179415150	18830	18830	18830	18830	0
176	20241101	161600	179415150	18830	18830	18830	18830	0
177	20241101	161500	179415150	18830	18830	18830	18830	0
178	20241101	161400	179415150	18830	18830	18830	18830	0
179	20241101	161300	179415150	18830	18830	18830	18830	0
180	20241101	161200	179415150	18830	18830	18830	18830	0
181	20241101	161100	179415150	18830	18830	18830	18830	0
182	20241101	161000	179415150	18830	18830	18830	18830	362
183	20241101	160900	179415150	18830	18830	18830	18830	0
184	20241101	160800	179415150	18830	18830	18830	18830	0
185	20241101	160700	179415150	18830	18830	18830	18830	0
186	20241101	160600	179415150	18830	18830	18830	18830	0
187	20241101	160500	179415150	18830	18830	18830	18830	0
188	20241101	160400	179415150	18830	18830	18830	18830	0
189	20241101	160300	179415150	18830	18830	18830	18830	0
190	20241101	160200	179415150	18830	18830	18830	18830	0
191	20241101	160100	179415150	18830	18830	18830	18830	0
192	20241101	160000	179415150	18830	18830	18830	18830	0
193	20241101	155900	179415150	18830	18830	18830	18830	0
194	20241101	155800	179415150	18830	18830	18830	18830	0
195	20241101	155700	179415150	18830	18830	18830	18830	0
196	20241101	155600	179415150	18830	18830	18830	18830	0
197	20241101	155500	179415150	18830	18830	18830	18830	0
198	20241101	155400	179415150	18830	18830	18830	18830	0
199	20241101	155300	179415150	18830	18830	18830	18830	0
200	20241101	155200	179415150	18830	18830	18830	18830	0
201	20241101	155100	179415150	18830	18830	18830	18830	0
202	20241101	155000	179415150	18830	18830	18830	18830	0
203	20241101	154900	179415150	18830	18830	18830	18830	0
204	20241101	154800	179415150	18830	18830	18830	18830	0
205	20241101	154700	179415150	18830	18830	18830	18830	0
206	20241101	154600	179415150	18830	18830	18830	18830	0
207	20241101	154500	179415150	18830	18830	18830	18830	0
208	20241101	154400	179415150	18830	18830	18830	18830	0
209	20241101	154300	179415150	18830	18830	18830	18830	0
210	20241101	154200	179415150	18830	18830	18830	18830	0
211	20241101	154100	179415150	18830	18830	18830	18830	0
212	20241101	154000	179415150	18830	18830	18830	18830	362
213	20241101	153900	179415150	18830	18830	18830	18830	0
214	20241101	153800	179415150	18830	18830	18830	18830	0
215	20241101	153700	179415150	18830	18830	18830	18830	0
216	20241101	153600	179415150	18830	18830	18830	18830	0
217	20241101	153500	179415150	18830	18830	18830	18830	0
218	20241101	153400	179415150	18830	18830	18830	18830	0
219	20241101	153300	179415150	18830	18830	18830	18830	0
220	20241101	153200	179415150	18830	18830	18830	18830	0
221	20241101	153100	179415150	18830	18830	18830	18830	0
222	20241101	153000	179415150	18830	18830	18830	18830	362
223	20241101	152900	172598690	18870	18870	18870	18870	0
224	20241101	152800	172598690	18870	18870	18870	18870	0
225	20241101	152700	172598690	18870	18870	18870	18870	0
226	20241101	152600	172598690	18870	18870	18870	18870	0
227	20241101	152500	172598690	18870	18870	18870	18870	0
228	20241101	152400	172598690	18870	18870	18870	18870	0
229	20241101	152300	172598690	18870	18870	18870	18870	0
230	20241101	152200	172598690	18870	18870	18870	18870	0
231	20241101	152100	172598690	18870	18870	18870	18870	0
232	20241101	152000	172598690	18870	18870	18870	18870	0
233	20241101	151900	172598690	18870	18600	18890	18590	117
234	20241101	151800	170414170	18600	18600	18600	18600	0
235	20241101	151700	170414170	18600	18600	18600	18600	2
236	20241101	151600	170376970	18600	18600	18600	18600	0
237	20241101	151500	170376970	18600	18600	18600	18600	3
238	20241101	151400	170321170	18600	18600	18600	18600	0
239	20241101	151300	170321170	18600	18600	18600	18600	6
240	20241101	151200	170209570	18600	18600	18600	18600	2
241	20241101	151100	170172370	18600	18600	18600	18600	6
242	20241101	151000	170060770	18600	18600	18600	18600	0
243	20241101	150900	170060770	18600	18600	18600	18600	2
244	20241101	150800	170023570	18600	18600	18600	18600	0
245	20241101	150700	170023570	18600	18600	18600	18600	0
246	20241101	150600	170023570	18600	18600	18600	18600	0
247	20241101	150500	170023570	18600	18590	18600	18590	3
248	20241101	150400	169967780	18590	18590	18590	18590	0
249	20241101	150300	169967780	18590	18590	18590	18590	0
250	20241101	150200	169967780	18590	18590	18590	18590	1
251	20241101	150100	169949190	18590	18590	18590	18590	0
252	20241101	150000	169949190	18590	18590	18590	18590	0
253	20241101	145900	169949190	18590	18590	18590	18590	65
254	20241101	145800	168740840	18590	18600	18600	18590	75
255	20241101	145700	167346080	18600	18600	18600	18600	60
256	20241101	145600	166230080	18600	18600	18600	18600	0
257	20241101	145500	166230080	18600	18600	18600	18600	60
258	20241101	145400	165114080	18590	18590	18590	18590	0
259	20241101	145300	165114080	18590	18590	18590	18590	0
260	20241101	145200	165114080	18590	18590	18590	18590	0
261	20241101	145100	165114080	18590	18590	18590	18590	0
262	20241101	145000	165114080	18590	18590	18590	18590	0
263	20241101	144900	165114080	18590	18590	18590	18590	0
264	20241101	144800	165114080	18590	18590	18590	18590	0
265	20241101	144700	165114080	18590	18590	18590	18590	0
266	20241101	144600	165114080	18590	18590	18590	18590	0
267	20241101	144500	165114080	18590	18590	18590	18590	0
268	20241101	144400	165114080	18590	18590	18590	18590	0
269	20241101	144300	165114080	18590	18590	18590	18590	0
270	20241101	144200	165114080	18590	18590	18590	18590	0
271	20241101	144100	165114080	18590	18590	18590	18590	1
272	20241101	144000	165095490	18580	18580	18580	18580	1
273	20241101	143900	165076910	18590	18590	18590	18590	0
274	20241101	143800	165076910	18590	18590	18590	18590	0
275	20241101	143700	165076910	18590	18590	18590	18590	0
276	20241101	143600	165076910	18590	18580	18590	18580	2
277	20241101	143500	165039740	18570	18570	18570	18570	2
278	20241101	143400	165002600	18600	18600	18600	18600	0
279	20241101	143300	165002600	18600	18600	18600	18600	0
280	20241101	143200	165002600	18600	18570	18600	18570	101
281	20241101	143100	163124030	18600	18600	18600	18600	0
282	20241101	143000	163124030	18600	18600	18600	18600	0
283	20241101	142900	163124030	18600	18610	18610	18600	556
284	20241101	142800	152781020	18620	18620	18620	18620	28
285	20241101	142700	152259660	18630	18630	18630	18630	0
286	20241101	142600	152259660	18630	18630	18630	18630	0
287	20241101	142500	152259660	18630	18630	18630	18630	1
288	20241101	142400	152241030	18630	18630	18630	18630	1
289	20241101	142300	152222400	18630	18630	18630	18630	0
290	20241101	142200	152222400	18630	18630	18630	18630	0
291	20241101	142100	152222400	18630	18630	18630	18630	1
292	20241101	142000	152203770	18640	18640	18640	18640	0
293	20241101	141900	152203770	18640	18640	18640	18640	0
294	20241101	141800	152203770	18640	18640	18640	18640	0
295	20241101	141700	152203770	18640	18640	18640	18640	0
296	20241101	141600	152203770	18640	18640	18640	18640	0
297	20241101	141500	152203770	18640	18640	18640	18640	0
298	20241101	141400	152203770	18640	18640	18640	18640	0
299	20241101	141300	152203770	18640	18640	18640	18640	0
300	20241101	141200	152203770	18640	18640	18640	18640	0
301	20241101	141100	152203770	18640	18640	18640	18640	0
302	20241101	141000	152203770	18640	18630	18640	18630	3
303	20241101	140900	152147860	18630	18630	18630	18630	17
304	20241101	140800	151831150	18630	18630	18630	18630	0
305	20241101	140700	151831150	18630	18630	18630	18630	0
306	20241101	140600	151831150	18630	18630	18630	18630	0
307	20241101	140500	151831150	18630	18630	18630	18630	0
308	20241101	140400	151831150	18630	18630	18630	18630	1
309	20241101	140300	151812520	18630	18630	18630	18630	0
310	20241101	140200	151812520	18630	18630	18630	18630	37
311	20241101	140100	151123210	18630	18630	18630	18630	0
312	20241101	140000	151123210	18630	18630	18630	18630	0
313	20241101	135900	151123210	18630	18630	18630	18630	0
314	20241101	135800	151123210	18630	18630	18630	18630	0
315	20241101	135700	151123210	18630	18630	18630	18630	0
316	20241101	135600	151123210	18630	18630	18630	18630	0
317	20241101	135500	151123210	18630	18630	18630	18630	0
318	20241101	135400	151123210	18630	18630	18630	18630	0
319	20241101	135300	151123210	18630	18630	18630	18630	0
320	20241101	135200	151123210	18630	18630	18630	18630	0
321	20241101	135100	151123210	18630	18630	18630	18630	0
322	20241101	135000	151123210	18630	18630	18630	18630	0
323	20241101	134900	151123210	18630	18630	18630	18630	0
324	20241101	134800	151123210	18630	18640	18640	18630	57
325	20241101	134700	150060800	18640	18640	18640	18640	0
326	20241101	134600	150060800	18640	18640	18640	18640	0
327	20241101	134500	150060800	18640	18640	18640	18640	0
328	20241101	134400	150060800	18640	18640	18640	18640	0
329	20241101	134300	150060800	18640	18640	18640	18640	0
330	20241101	134200	150060800	18640	18640	18640	18640	0
331	20241101	134100	150060800	18640	18640	18640	18640	0
332	20241101	134000	150060800	18640	18640	18640	18640	0
333	20241101	133900	150060800	18640	18640	18640	18640	0
334	20241101	133800	150060800	18640	18640	18640	18640	0
335	20241101	133700	150060800	18640	18640	18640	18640	0
336	20241101	133600	150060800	18640	18640	18640	18640	0
337	20241101	133500	150060800	18640	18640	18640	18640	1
338	20241101	133400	150042160	18620	18620	18620	18620	0
339	20241101	133300	150042160	18620	18620	18620	18620	0
340	20241101	133200	150042160	18620	18620	18620	18620	0
341	20241101	133100	150042160	18620	18620	18620	18620	0
342	20241101	133000	150042160	18620	18620	18620	18620	0
343	20241101	132900	150042160	18620	18620	18620	18620	150
344	20241101	132800	147249160	18620	18620	18620	18620	54
345	20241101	132700	146243680	18610	18610	18610	18610	0
346	20241101	132600	146243680	18610	18610	18610	18610	0
347	20241101	132500	146243680	18610	18610	18610	18610	852
348	20241101	132400	130387960	18610	18610	18610	18610	0
349	20241101	132300	130387960	18610	18650	18650	18610	1240
350	20241101	132200	107298720	18650	18650	18650	18650	0
351	20241101	132100	107298720	18650	18650	18650	18650	36
352	20241101	132000	106627320	18660	18700	18700	18660	349
353	20241101	131900	100110630	18700	18700	18700	18700	0
354	20241101	131800	100110630	18700	18700	18700	18700	2
355	20241101	131700	100073230	18700	18700	18700	18700	0
356	20241101	131600	100073230	18700	18710	18710	18700	12
357	20241101	131500	99848810	18720	18720	18720	18720	0
358	20241101	131400	99848810	18720	18720	18720	18720	0
359	20241101	131300	99848810	18720	18720	18720	18720	0
360	20241101	131200	99848810	18720	18720	18720	18720	0
361	20241101	131100	99848810	18720	18730	18730	18720	1000
362	20241101	131000	81125800	18750	18750	18750	18750	1
363	20241101	130900	81107050	18760	18750	18760	18730	3
364	20241101	130800	81050810	18760	18730	18760	18730	5
365	20241101	130700	80957080	18750	18750	18750	18750	1
366	20241101	130600	80938330	18760	18730	18760	18730	5
367	20241101	130500	80844600	18750	18750	18750	18750	1
368	20241101	130400	80825850	18760	18760	18760	18760	0
369	20241101	130300	80825850	18760	18760	18760	18760	1
370	20241101	130200	80807090	18750	18750	18750	18730	4
371	20241101	130100	80732110	18750	18740	18760	18730	5
372	20241101	130000	80638390	18760	18760	18760	18760	0
373	20241101	125900	80638390	18760	18750	18760	18730	3
374	20241101	125800	80582150	18760	18730	18760	18730	4
375	20241101	125700	80507160	18760	18750	18760	18750	2
376	20241101	125600	80469650	18760	18760	18760	18760	0
377	20241101	125500	80469650	18760	18760	18760	18760	0
378	20241101	125400	80469650	18760	18760	18760	18760	0
379	20241101	125300	80469650	18760	18760	18760	18760	0
380	20241101	125200	80469650	18760	18760	18760	18760	0
381	20241101	125100	80469650	18760	18760	18760	18760	0
382	20241101	125000	80469650	18760	18760	18760	18760	0
383	20241101	124900	80469650	18760	18760	18760	18760	0
384	20241101	124800	80469650	18760	18760	18760	18760	0
385	20241101	124700	80469650	18760	18730	18760	18730	2
386	20241101	124600	80432160	18760	18730	18760	18730	8
387	20241101	124500	80282290	18730	18730	18730	18730	0
388	20241101	124400	80282290	18730	18730	18730	18730	0
389	20241101	124300	80282290	18730	18730	18730	18730	0
390	20241101	124200	80282290	18730	18730	18730	18730	1
391	20241101	124100	80263560	18720	18720	18720	18720	1
392	20241101	124000	80244840	18730	18730	18730	18730	0
393	20241101	123900	80244840	18730	18730	18730	18730	0
394	20241101	123800	80244840	18730	18730	18730	18730	0
395	20241101	123700	80244840	18730	18700	18730	18700	3
396	20241101	123600	80188680	18700	18700	18700	18700	0
397	20241101	123500	80188680	18700	18700	18700	18700	510
398	20241101	123400	70651680	18700	18700	18700	18700	14
399	20241101	123300	70389880	18710	18710	18710	18710	0
400	20241101	123200	70389880	18710	18710	18710	18710	0
401	20241101	123100	70389880	18710	18710	18710	18710	0
402	20241101	123000	70389880	18710	18710	18710	18710	12
403	20241101	122900	70165360	18720	18720	18720	18720	0
404	20241101	122800	70165360	18720	18720	18720	18720	0
405	20241101	122700	70165360	18720	18720	18720	18720	12
406	20241101	122600	69940720	18750	18750	18750	18750	0
407	20241101	122500	69940720	18750	18750	18750	18750	0
408	20241101	122400	69940720	18750	18750	18750	18750	0
409	20241101	122300	69940720	18750	18750	18750	18750	0
410	20241101	122200	69940720	18750	18750	18750	18750	0
411	20241101	122100	69940720	18750	18750	18750	18750	0
412	20241101	122000	69940720	18750	18750	18750	18750	0
413	20241101	121900	69940720	18750	18750	18750	18750	0
414	20241101	121800	69940720	18750	18750	18750	18750	0
415	20241101	121700	69940720	18750	18750	18750	18750	0
416	20241101	121600	69940720	18750	18730	18760	18730	5
417	20241101	121500	69846990	18760	18760	18760	18760	0
418	20241101	121400	69846990	18760	18760	18760	18760	0
419	20241101	121300	69846990	18760	18760	18760	18760	0
420	20241101	121200	69846990	18760	18760	18760	18760	0
421	20241101	121100	69846990	18760	18760	18760	18760	0
422	20241101	121000	69846990	18760	18760	18760	18760	0
423	20241101	120900	69846990	18760	18760	18760	18760	0
424	20241101	120800	69846990	18760	18760	18760	18760	0
425	20241101	120700	69846990	18760	18760	18760	18760	0
426	20241101	120600	69846990	18760	18760	18760	18760	0
427	20241101	120500	69846990	18760	18760	18760	18760	0
428	20241101	120400	69846990	18760	18760	18760	18760	0
429	20241101	120300	69846990	18760	18760	18760	18760	0
430	20241101	120200	69846990	18760	18760	18760	18760	0
431	20241101	120100	69846990	18760	18760	18760	18760	0
432	20241101	120000	69846990	18760	18760	18760	18760	0
433	20241101	115900	69846990	18760	18760	18760	18760	0
434	20241101	115800	69846990	18760	18760	18760	18760	0
435	20241101	115700	69846990	18760	18760	18760	18760	0
436	20241101	115600	69846990	18760	18760	18760	18760	0
437	20241101	115500	69846990	18760	18720	18760	18710	3
438	20241101	115400	69790800	18760	18760	18760	18760	0
439	20241101	115300	69790800	18760	18760	18760	18760	0
440	20241101	115200	69790800	18760	18760	18760	18760	0
441	20241101	115100	69790800	18760	18760	18760	18760	0
442	20241101	115000	69790800	18760	18730	18760	18730	3
443	20241101	114900	69734550	18760	18760	18760	18760	0
444	20241101	114800	69734550	18760	18760	18760	18760	0
445	20241101	114700	69734550	18760	18760	18760	18760	0
446	20241101	114600	69734550	18760	18760	18760	18760	0
447	20241101	114500	69734550	18760	18760	18760	18760	0
448	20241101	114400	69734550	18760	18760	18760	18760	0
449	20241101	114300	69734550	18760	18760	18760	18760	0
450	20241101	114200	69734550	18760	18760	18760	18760	0
451	20241101	114100	69734550	18760	18760	18760	18760	0
452	20241101	114000	69734550	18760	18760	18760	18760	0
453	20241101	113900	69734550	18760	18760	18760	18760	0
454	20241101	113800	69734550	18760	18760	18760	18760	0
455	20241101	113700	69734550	18760	18760	18760	18760	0
456	20241101	113600	69734550	18760	18760	18760	18760	0
457	20241101	113500	69734550	18760	18760	18760	18760	0
458	20241101	113400	69734550	18760	18760	18760	18760	0
459	20241101	113300	69734550	18760	18740	18760	18730	4
460	20241101	113200	69659560	18730	18690	18740	18690	42
461	20241101	113100	68872620	18710	18710	18730	18710	22
462	20241101	113000	68460980	18740	18740	18740	18740	0
463	20241101	112900	68460980	18740	18680	18740	18680	2
464	20241101	112800	68423560	18680	18690	18690	18680	12
465	20241101	112700	68199300	18700	18710	18710	18700	8
466	20241101	112600	68049680	18740	18740	18740	18740	0
467	20241101	112500	68049680	18740	18740	18740	18740	0
468	20241101	112400	68049680	18740	18740	18740	18740	0
469	20241101	112300	68049680	18740	18710	18740	18710	7
470	20241101	112200	67918530	18710	18710	18710	18710	0
471	20241101	112100	67918530	18710	18710	18710	18710	0
472	20241101	112000	67918530	18710	18710	18710	18710	0
473	20241101	111900	67918530	18710	18700	18710	18700	2
474	20241101	111800	67881120	18700	18700	18700	18700	0
475	20241101	111700	67881120	18700	18700	18700	18700	0
476	20241101	111600	67881120	18700	18700	18700	18700	0
477	20241101	111500	67881120	18700	18700	18700	18700	0
478	20241101	111400	67881120	18700	18710	18730	18700	22
479	20241101	111300	67469460	18730	18730	18730	18730	0
480	20241101	111200	67469460	18730	18730	18730	18730	0
481	20241101	111100	67469460	18730	18730	18730	18730	0
482	20241101	111000	67469460	18730	18730	18730	18730	0
483	20241101	110900	67469460	18730	18730	18730	18730	0
484	20241101	110800	67469460	18730	18730	18730	18730	0
485	20241101	110700	67469460	18730	18720	18730	18710	8
486	20241101	110600	67319680	18730	18710	18730	18710	3
487	20241101	110500	67263510	18730	18700	18730	18700	2
488	20241101	110400	67226080	18730	18730	18730	18730	0
489	20241101	110300	67226080	18730	18730	18730	18730	0
490	20241101	110200	67226080	18730	18730	18730	18730	0
491	20241101	110100	67226080	18730	18730	18730	18730	0
492	20241101	110000	67226080	18730	18730	18730	18730	0
493	20241101	105900	67226080	18730	18690	18730	18690	4
494	20241101	105800	67151210	18720	18720	18720	18720	0
495	20241101	105700	67151210	18720	18720	18720	18720	0
496	20241101	105600	67151210	18720	18720	18720	18720	0
497	20241101	105500	67151210	18720	18720	18720	18720	1
498	20241101	105400	67132490	18720	18710	18720	18710	7
499	20241101	105300	67001510	18660	18660	18660	18660	0
500	20241101	105200	67001510	18660	18660	18660	18660	0
501	20241101	105100	67001510	18660	18660	18660	18660	0
502	20241101	105000	67001510	18660	18660	18660	18660	873
503	20241101	104900	50711330	18650	18660	18660	18650	1061
504	20241101	104800	30923070	18670	18670	18670	18670	0
505	20241101	104700	30923070	18670	18670	18670	18670	0
506	20241101	104600	30923070	18670	18670	18670	18670	0
507	20241101	104500	30923070	18670	18670	18670	18670	1
508	20241101	104400	30904400	18670	18720	18720	18670	1026
509	20241101	104300	11727080	18730	18730	18730	18730	22
510	20241101	104200	11315020	18730	18730	18730	18730	0
511	20241101	104100	11315020	18730	18730	18730	18730	1
512	20241101	104000	11296290	18740	18740	18740	18740	0
513	20241101	103900	11296290	18740	18740	18740	18740	0
514	20241101	103800	11296290	18740	18740	18740	18740	0
515	20241101	103700	11296290	18740	18740	18740	18740	0
516	20241101	103600	11296290	18740	18740	18740	18740	0
517	20241101	103500	11296290	18740	18740	18740	18740	0
518	20241101	103400	11296290	18740	18740	18740	18740	0
519	20241101	103300	11296290	18740	18740	18740	18740	0
520	20241101	103200	11296290	18740	18740	18740	18740	0
521	20241101	103100	11296290	18740	18740	18740	18740	0
522	20241101	103000	11296290	18740	18740	18740	18740	5
523	20241101	102900	11202590	18740	18740	18740	18740	0
524	20241101	102800	11202590	18740	18740	18740	18740	0
525	20241101	102700	11202590	18740	18740	18740	18740	0
526	20241101	102600	11202590	18740	18740	18740	18740	0
527	20241101	102500	11202590	18740	18740	18740	18740	0
528	20241101	102400	11202590	18740	18730	18740	18730	2
529	20241101	102300	11165120	18750	18750	18750	18750	4
530	20241101	102200	11090120	18750	18750	18750	18750	0
531	20241101	102100	11090120	18750	18750	18750	18750	1
532	20241101	102000	11071370	18760	18750	18760	18750	3
533	20241101	101900	11015110	18740	18730	18740	18730	9
534	20241101	101800	10846520	18730	18730	18730	18730	0
535	20241101	101700	10846520	18730	18730	18730	18730	0
536	20241101	101600	10846520	18730	18730	18730	18730	0
537	20241101	101500	10846520	18730	18730	18730	18730	0
538	20241101	101400	10846520	18730	18730	18730	18730	0
539	20241101	101300	10846520	18730	18730	18730	18730	0
540	20241101	101200	10846520	18730	18730	18730	18730	0
541	20241101	101100	10846520	18730	18730	18730	18730	0
542	20241101	101000	10846520	18730	18730	18730	18730	0
543	20241101	100900	10846520	18730	18730	18730	18730	1
544	20241101	100800	10827790	18730	18730	18730	18730	0
545	20241101	100700	10827790	18730	18730	18730	18730	0
546	20241101	100600	10827790	18730	18730	18730	18730	0
547	20241101	100500	10827790	18730	18730	18760	18730	250
548	20241101	100400	6145260	18760	18760	18760	18760	5
549	20241101	100300	6051460	18760	18760	18760	18760	0
550	20241101	100200	6051460	18760	18760	18760	18760	0
551	20241101	100100	6051460	18760	18760	18760	18760	0
552	20241101	100000	6051460	18760	18760	18760	18760	0
553	20241101	095900	6051460	18760	18760	18760	18760	0
554	20241101	095800	6051460	18760	18760	18760	18760	0
555	20241101	095700	6051460	18760	18760	18760	18760	0
556	20241101	095600	6051460	18760	18740	18760	18740	10
557	20241101	095500	5863920	18740	18740	18740	18740	0
558	20241101	095400	5863920	18740	18740	18740	18740	0
559	20241101	095300	5863920	18740	18740	18740	18740	0
560	20241101	095200	5863920	18740	18740	18740	18740	0
561	20241101	095100	5863920	18740	18740	18740	18740	77
562	20241101	095000	4420940	18780	18780	18780	18780	0
563	20241101	094900	4420940	18780	18780	18780	18780	0
564	20241101	094800	4420940	18780	18780	18780	18780	0
565	20241101	094700	4420940	18780	18780	18780	18780	0
566	20241101	094600	4420940	18780	18780	18780	18780	0
567	20241101	094500	4420940	18780	18780	18780	18780	0
568	20241101	094400	4420940	18780	18780	18780	18780	0
569	20241101	094300	4420940	18780	18720	18780	18720	81
570	20241101	094200	2903490	18740	18740	18740	18740	0
571	20241101	094100	2903490	18740	18740	18740	18740	0
572	20241101	094000	2903490	18740	18740	18740	18740	0
573	20241101	093900	2903490	18740	18740	18740	18740	0
574	20241101	093800	2903490	18740	18740	18740	18740	0
575	20241101	093700	2903490	18740	18700	18740	18700	2
576	20241101	093600	2866050	18740	18740	18740	18740	0
577	20241101	093500	2866050	18740	18740	18740	18740	1
578	20241101	093400	2847310	18740	18740	18740	18740	0
579	20241101	093300	2847310	18740	18740	18740	18740	0
580	20241101	093200	2847310	18740	18740	18740	18740	0
581	20241101	093100	2847310	18740	18740	18740	18740	0
582	20241101	093000	2847310	18740	18740	18740	18740	4
583	20241101	092900	2772350	18790	18790	18790	18790	0
584	20241101	092800	2772350	18790	18790	18790	18790	2
585	20241101	092700	2734770	18790	18790	18790	18790	0
586	20241101	092600	2734770	18790	18790	18790	18790	0
587	20241101	092500	2734770	18790	18790	18790	18790	0
588	20241101	092400	2734770	18790	18790	18790	18790	0
589	20241101	092300	2734770	18790	18790	18790	18790	0
590	20241101	092200	2734770	18790	18790	18790	18790	0
591	20241101	092100	2734770	18790	18790	18790	18790	0
592	20241101	092000	2734770	18790	18790	18790	18790	0
593	20241101	091900	2734770	18790	18790	18790	18790	0
594	20241101	091800	2734770	18790	18790	18790	18790	0
595	20241101	091700	2734770	18790	18790	18790	18790	0
596	20241101	091600	2734770	18790	18790	18790	18790	0
597	20241101	091500	2734770	18790	18790	18790	18790	0
598	20241101	091400	2734770	18790	18790	18790	18790	0
599	20241101	091300	2734770	18790	18790	18790	18790	0
600	20241101	091200	2734770	18790	18790	18790	18790	0
601	20241101	091100	2734770	18790	18790	18790	18790	0
602	20241101	091000	2734770	18790	18790	18790	18790	1
603	20241101	090900	2715980	18800	18800	18800	18800	0
604	20241101	090800	2715980	18800	18800	18800	18800	0
605	20241101	090700	2715980	18800	18800	18800	18800	0
606	20241101	090600	2715980	18800	18800	18800	18800	0
607	20241101	090500	2715980	18800	18800	18800	18800	0
608	20241101	090400	2715980	18800	18800	18800	18800	0
609	20241101	090300	2715980	18800	18800	18800	18800	1
610	20241101	090200	2697180	18650	18650	18650	18650	1
611	20241101	090100	2678530	18660	18710	18800	18660	73
612	20241101	090000	1313660	18710	18910	18910	18710	70