KissMeData/322310/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	210600	273808410	16640	16640	16640	16640	735
3	20241101	210500	273808410	16640	16640	16640	16640	0
4	20241101	210400	273808410	16640	16640	16640	16640	0
5	20241101	210300	273808410	16640	16640	16640	16640	0
6	20241101	210200	273808410	16640	16640	16640	16640	0
7	20241101	210100	273808410	16640	16640	16640	16640	0
8	20241101	210000	273808410	16640	16640	16640	16640	0
9	20241101	205900	273808410	16640	16640	16640	16640	0
10	20241101	205800	273808410	16640	16640	16640	16640	0
11	20241101	205700	273808410	16640	16640	16640	16640	0
12	20241101	205600	273808410	16640	16640	16640	16640	0
13	20241101	205500	273808410	16640	16640	16640	16640	0
14	20241101	205400	273808410	16640	16640	16640	16640	0
15	20241101	205300	273808410	16640	16640	16640	16640	0
16	20241101	205200	273808410	16640	16640	16640	16640	0
17	20241101	205100	273808410	16640	16640	16640	16640	0
18	20241101	205000	273808410	16640	16640	16640	16640	0
19	20241101	204900	273808410	16640	16640	16640	16640	0
20	20241101	204800	273808410	16640	16640	16640	16640	0
21	20241101	204700	273808410	16640	16640	16640	16640	0
22	20241101	204600	273808410	16640	16640	16640	16640	0
23	20241101	204500	273808410	16640	16640	16640	16640	0
24	20241101	204400	273808410	16640	16640	16640	16640	0
25	20241101	204300	273808410	16640	16640	16640	16640	0
26	20241101	204200	273808410	16640	16640	16640	16640	0
27	20241101	204100	273808410	16640	16640	16640	16640	0
28	20241101	204000	273808410	16640	16640	16640	16640	0
29	20241101	203900	273808410	16640	16640	16640	16640	0
30	20241101	203800	273808410	16640	16640	16640	16640	0
31	20241101	203700	273808410	16640	16640	16640	16640	0
32	20241101	203600	273808410	16640	16640	16640	16640	735
33	20241101	203500	273808410	16640	16640	16640	16640	0
34	20241101	203400	273808410	16640	16640	16640	16640	0
35	20241101	203300	273808410	16640	16640	16640	16640	0
36	20241101	203200	273808410	16640	16640	16640	16640	0
37	20241101	203100	273808410	16640	16640	16640	16640	0
38	20241101	203000	273808410	16640	16640	16640	16640	0
39	20241101	202900	273808410	16640	16640	16640	16640	0
40	20241101	202800	273808410	16640	16640	16640	16640	0
41	20241101	202700	273808410	16640	16640	16640	16640	0
42	20241101	202600	273808410	16640	16640	16640	16640	0
43	20241101	202500	273808410	16640	16640	16640	16640	0
44	20241101	202400	273808410	16640	16640	16640	16640	0
45	20241101	202300	273808410	16640	16640	16640	16640	0
46	20241101	202200	273808410	16640	16640	16640	16640	0
47	20241101	202100	273808410	16640	16640	16640	16640	0
48	20241101	202000	273808410	16640	16640	16640	16640	0
49	20241101	201900	273808410	16640	16640	16640	16640	0
50	20241101	201800	273808410	16640	16640	16640	16640	0
51	20241101	201700	273808410	16640	16640	16640	16640	0
52	20241101	201600	273808410	16640	16640	16640	16640	0
53	20241101	201500	273808410	16640	16640	16640	16640	0
54	20241101	201400	273808410	16640	16640	16640	16640	0
55	20241101	201300	273808410	16640	16640	16640	16640	0
56	20241101	201200	273808410	16640	16640	16640	16640	0
57	20241101	201100	273808410	16640	16640	16640	16640	0
58	20241101	201000	273808410	16640	16640	16640	16640	0
59	20241101	200900	273808410	16640	16640	16640	16640	0
60	20241101	200800	273808410	16640	16640	16640	16640	0
61	20241101	200700	273808410	16640	16640	16640	16640	0
62	20241101	200600	273808410	16640	16640	16640	16640	735
63	20241101	200500	273808410	16640	16640	16640	16640	0
64	20241101	200400	273808410	16640	16640	16640	16640	0
65	20241101	200300	273808410	16640	16640	16640	16640	0
66	20241101	200200	273808410	16640	16640	16640	16640	0
67	20241101	200100	273808410	16640	16640	16640	16640	0
68	20241101	200000	273808410	16640	16640	16640	16640	0
69	20241101	195900	273808410	16640	16640	16640	16640	0
70	20241101	195800	273808410	16640	16640	16640	16640	0
71	20241101	195700	273808410	16640	16640	16640	16640	0
72	20241101	195600	273808410	16640	16640	16640	16640	0
73	20241101	195500	273808410	16640	16640	16640	16640	0
74	20241101	195400	273808410	16640	16640	16640	16640	0
75	20241101	195300	273808410	16640	16640	16640	16640	0
76	20241101	195200	273808410	16640	16640	16640	16640	0
77	20241101	195100	273808410	16640	16640	16640	16640	0
78	20241101	195000	273808410	16640	16640	16640	16640	0
79	20241101	194900	273808410	16640	16640	16640	16640	0
80	20241101	194800	273808410	16640	16640	16640	16640	0
81	20241101	194700	273808410	16640	16640	16640	16640	0
82	20241101	194600	273808410	16640	16640	16640	16640	0
83	20241101	194500	273808410	16640	16640	16640	16640	0
84	20241101	194400	273808410	16640	16640	16640	16640	0
85	20241101	194300	273808410	16640	16640	16640	16640	0
86	20241101	194200	273808410	16640	16640	16640	16640	0
87	20241101	194100	273808410	16640	16640	16640	16640	0
88	20241101	194000	273808410	16640	16640	16640	16640	0
89	20241101	193900	273808410	16640	16640	16640	16640	0
90	20241101	193800	273808410	16640	16640	16640	16640	0
91	20241101	193700	273808410	16640	16640	16640	16640	0
92	20241101	193600	273808410	16640	16640	16640	16640	735
93	20241101	193500	273808410	16640	16640	16640	16640	0
94	20241101	193400	273808410	16640	16640	16640	16640	0
95	20241101	193300	273808410	16640	16640	16640	16640	0
96	20241101	193200	273808410	16640	16640	16640	16640	0
97	20241101	193100	273808410	16640	16640	16640	16640	0
98	20241101	193000	273808410	16640	16640	16640	16640	0
99	20241101	192900	273808410	16640	16640	16640	16640	0
100	20241101	192800	273808410	16640	16640	16640	16640	0
101	20241101	192700	273808410	16640	16640	16640	16640	0
102	20241101	192600	273808410	16640	16640	16640	16640	0
103	20241101	192500	273808410	16640	16640	16640	16640	0
104	20241101	192400	273808410	16640	16640	16640	16640	0
105	20241101	192300	273808410	16640	16640	16640	16640	0
106	20241101	192200	273808410	16640	16640	16640	16640	0
107	20241101	192100	273808410	16640	16640	16640	16640	0
108	20241101	192000	273808410	16640	16640	16640	16640	0
109	20241101	191900	273808410	16640	16640	16640	16640	0
110	20241101	191800	273808410	16640	16640	16640	16640	0
111	20241101	191700	273808410	16640	16640	16640	16640	0
112	20241101	191600	273808410	16640	16640	16640	16640	0
113	20241101	191500	273808410	16640	16640	16640	16640	0
114	20241101	191400	273808410	16640	16640	16640	16640	0
115	20241101	191300	273808410	16640	16640	16640	16640	0
116	20241101	191200	273808410	16640	16640	16640	16640	0
117	20241101	191100	273808410	16640	16640	16640	16640	0
118	20241101	191000	273808410	16640	16640	16640	16640	0
119	20241101	190900	273808410	16640	16640	16640	16640	0
120	20241101	190800	273808410	16640	16640	16640	16640	0
121	20241101	190700	273808410	16640	16640	16640	16640	0
122	20241101	190600	273808410	16640	16640	16640	16640	735
123	20241101	190500	273808410	16640	16640	16640	16640	0
124	20241101	190400	273808410	16640	16640	16640	16640	0
125	20241101	190300	273808410	16640	16640	16640	16640	0
126	20241101	190200	273808410	16640	16640	16640	16640	0
127	20241101	190100	273808410	16640	16640	16640	16640	0
128	20241101	190000	273808410	16640	16640	16640	16640	0
129	20241101	185900	273808410	16640	16640	16640	16640	0
130	20241101	185800	273808410	16640	16640	16640	16640	0
131	20241101	185700	273808410	16640	16640	16640	16640	0
132	20241101	185600	273808410	16640	16640	16640	16640	0
133	20241101	185500	273808410	16640	16640	16640	16640	0
134	20241101	185400	273808410	16640	16640	16640	16640	0
135	20241101	185300	273808410	16640	16640	16640	16640	0
136	20241101	185200	273808410	16640	16640	16640	16640	0
137	20241101	185100	273808410	16640	16640	16640	16640	0
138	20241101	185000	273808410	16640	16640	16640	16640	0
139	20241101	184900	273808410	16640	16640	16640	16640	0
140	20241101	184800	273808410	16640	16640	16640	16640	0
141	20241101	184700	273808410	16640	16640	16640	16640	0
142	20241101	184600	273808410	16640	16640	16640	16640	0
143	20241101	184500	273808410	16640	16640	16640	16640	0
144	20241101	184400	273808410	16640	16640	16640	16640	0
145	20241101	184300	273808410	16640	16640	16640	16640	0
146	20241101	184200	273808410	16640	16640	16640	16640	0
147	20241101	184100	273808410	16640	16640	16640	16640	0
148	20241101	184000	273808410	16640	16640	16640	16640	0
149	20241101	183900	273808410	16640	16640	16640	16640	0
150	20241101	183800	273808410	16640	16640	16640	16640	0
151	20241101	183700	273808410	16640	16640	16640	16640	0
152	20241101	183600	273808410	16640	16640	16640	16640	735
153	20241101	183500	273808410	16640	16640	16640	16640	0
154	20241101	183400	273808410	16640	16640	16640	16640	0
155	20241101	183300	273808410	16640	16640	16640	16640	0
156	20241101	183200	273808410	16640	16640	16640	16640	0
157	20241101	183100	273808410	16640	16640	16640	16640	0
158	20241101	183000	273808410	16640	16640	16640	16640	0
159	20241101	182900	273808410	16640	16640	16640	16640	0
160	20241101	182800	273808410	16640	16640	16640	16640	0
161	20241101	182700	273808410	16640	16640	16640	16640	0
162	20241101	182600	273808410	16640	16640	16640	16640	0
163	20241101	182500	273808410	16640	16640	16640	16640	0
164	20241101	182400	273808410	16640	16640	16640	16640	0
165	20241101	182300	273808410	16640	16640	16640	16640	0
166	20241101	182200	273808410	16640	16640	16640	16640	0
167	20241101	182100	273808410	16640	16640	16640	16640	0
168	20241101	182000	273808410	16640	16640	16640	16640	0
169	20241101	181900	273808410	16640	16640	16640	16640	0
170	20241101	181800	273808410	16640	16640	16640	16640	0
171	20241101	181700	273808410	16640	16640	16640	16640	0
172	20241101	181600	273808410	16640	16640	16640	16640	0
173	20241101	181500	273808410	16640	16640	16640	16640	0
174	20241101	181400	273808410	16640	16640	16640	16640	0
175	20241101	181300	273808410	16640	16640	16640	16640	0
176	20241101	181200	273808410	16640	16640	16640	16640	0
177	20241101	181100	273808410	16640	16640	16640	16640	0
178	20241101	181000	273808410	16640	16640	16640	16640	0
179	20241101	180900	273808410	16640	16640	16640	16640	0
180	20241101	180800	273808410	16640	16640	16640	16640	0
181	20241101	180700	273808410	16640	16640	16640	16640	0
182	20241101	180600	273808410	16640	16640	16640	16640	735
183	20241101	180500	273808410	16640	16640	16640	16640	0
184	20241101	180400	273808410	16640	16640	16640	16640	0
185	20241101	180300	273808410	16640	16640	16640	16640	0
186	20241101	180200	273808410	16640	16640	16640	16640	0
187	20241101	180100	273808410	16640	16640	16640	16640	0
188	20241101	180000	273808410	16640	16640	16640	16640	0
189	20241101	175900	273808410	16640	16640	16640	16640	0
190	20241101	175800	273808410	16640	16640	16640	16640	0
191	20241101	175700	273808410	16640	16640	16640	16640	0
192	20241101	175600	273808410	16640	16640	16640	16640	0
193	20241101	175500	273808410	16640	16640	16640	16640	0
194	20241101	175400	273808410	16640	16640	16640	16640	0
195	20241101	175300	273808410	16640	16640	16640	16640	0
196	20241101	175200	273808410	16640	16640	16640	16640	0
197	20241101	175100	273808410	16640	16640	16640	16640	0
198	20241101	175000	273808410	16640	16640	16640	16640	0
199	20241101	174900	273808410	16640	16640	16640	16640	0
200	20241101	174800	273808410	16640	16640	16640	16640	0
201	20241101	174700	273808410	16640	16640	16640	16640	0
202	20241101	174600	273808410	16640	16640	16640	16640	0
203	20241101	174500	273808410	16640	16640	16640	16640	0
204	20241101	174400	273808410	16640	16640	16640	16640	0
205	20241101	174300	273808410	16640	16640	16640	16640	0
206	20241101	174200	273808410	16640	16640	16640	16640	0
207	20241101	174100	273808410	16640	16640	16640	16640	0
208	20241101	174000	273808410	16640	16640	16640	16640	0
209	20241101	173900	273808410	16640	16640	16640	16640	0
210	20241101	173800	273808410	16640	16640	16640	16640	0
211	20241101	173700	273808410	16640	16640	16640	16640	0
212	20241101	173600	273808410	16640	16640	16640	16640	735
213	20241101	173500	273808410	16640	16640	16640	16640	0
214	20241101	173400	273808410	16640	16640	16640	16640	0
215	20241101	173300	273808410	16640	16640	16640	16640	0
216	20241101	173200	273808410	16640	16640	16640	16640	0
217	20241101	173100	273808410	16640	16640	16640	16640	0
218	20241101	173000	273808410	16640	16640	16640	16640	0
219	20241101	172900	273808410	16640	16640	16640	16640	0
220	20241101	172800	273808410	16640	16640	16640	16640	0
221	20241101	172700	273808410	16640	16640	16640	16640	0
222	20241101	172600	273808410	16640	16640	16640	16640	0
223	20241101	172500	273808410	16640	16640	16640	16640	0
224	20241101	172400	273808410	16640	16640	16640	16640	0
225	20241101	172300	273808410	16640	16640	16640	16640	0
226	20241101	172200	273808410	16640	16640	16640	16640	0
227	20241101	172100	273808410	16640	16640	16640	16640	0
228	20241101	172000	273808410	16640	16640	16640	16640	0
229	20241101	171900	273808410	16640	16640	16640	16640	0
230	20241101	171800	273808410	16640	16640	16640	16640	0
231	20241101	171700	273808410	16640	16640	16640	16640	0
232	20241101	171600	273808410	16640	16640	16640	16640	0
233	20241101	171500	273808410	16640	16640	16640	16640	0
234	20241101	171400	273808410	16640	16640	16640	16640	0
235	20241101	171300	273808410	16640	16640	16640	16640	0
236	20241101	171200	273808410	16640	16640	16640	16640	0
237	20241101	171100	273808410	16640	16640	16640	16640	0
238	20241101	171000	273808410	16640	16640	16640	16640	0
239	20241101	170900	273808410	16640	16640	16640	16640	0
240	20241101	170800	273808410	16640	16640	16640	16640	0
241	20241101	170700	273808410	16640	16640	16640	16640	0
242	20241101	170600	273808410	16640	16640	16640	16640	735
243	20241101	170500	273808410	16640	16640	16640	16640	0
244	20241101	170400	273808410	16640	16640	16640	16640	0
245	20241101	170300	273808410	16640	16640	16640	16640	0
246	20241101	170200	273808410	16640	16640	16640	16640	0
247	20241101	170100	273808410	16640	16640	16640	16640	0
248	20241101	170000	273808410	16640	16640	16640	16640	0
249	20241101	165900	273808410	16640	16640	16640	16640	0
250	20241101	165800	273808410	16640	16640	16640	16640	0
251	20241101	165700	273808410	16640	16640	16640	16640	0
252	20241101	165600	273808410	16640	16640	16640	16640	0
253	20241101	165500	273808410	16640	16640	16640	16640	0
254	20241101	165400	273808410	16640	16640	16640	16640	0
255	20241101	165300	273808410	16640	16640	16640	16640	0
256	20241101	165200	273808410	16640	16640	16640	16640	0
257	20241101	165100	273808410	16640	16640	16640	16640	0
258	20241101	165000	273808410	16640	16640	16640	16640	0
259	20241101	164900	273808410	16640	16640	16640	16640	0
260	20241101	164800	273808410	16640	16640	16640	16640	0
261	20241101	164700	273808410	16640	16640	16640	16640	0
262	20241101	164600	273808410	16640	16640	16640	16640	0
263	20241101	164500	273808410	16640	16640	16640	16640	0
264	20241101	164400	273808410	16640	16640	16640	16640	0
265	20241101	164300	273808410	16640	16640	16640	16640	0
266	20241101	164200	273808410	16640	16640	16640	16640	0
267	20241101	164100	273808410	16640	16640	16640	16640	0
268	20241101	164000	273808410	16640	16640	16640	16640	0
269	20241101	163900	273808410	16640	16640	16640	16640	0
270	20241101	163800	273808410	16640	16640	16640	16640	0
271	20241101	163700	273808410	16640	16640	16640	16640	0
272	20241101	163600	273808410	16640	16640	16640	16640	735
273	20241101	163500	273808410	16640	16640	16640	16640	0
274	20241101	163400	273808410	16640	16640	16640	16640	0
275	20241101	163300	273808410	16640	16640	16640	16640	0
276	20241101	163200	273808410	16640	16640	16640	16640	0
277	20241101	163100	273808410	16640	16640	16640	16640	0
278	20241101	163000	273808410	16640	16640	16640	16640	0
279	20241101	162900	273808410	16640	16640	16640	16640	0
280	20241101	162800	273808410	16640	16640	16640	16640	0
281	20241101	162700	273808410	16640	16640	16640	16640	0
282	20241101	162600	273808410	16640	16640	16640	16640	0
283	20241101	162500	273808410	16640	16640	16640	16640	0
284	20241101	162400	273808410	16640	16640	16640	16640	0
285	20241101	162300	273808410	16640	16640	16640	16640	0
286	20241101	162200	273808410	16640	16640	16640	16640	0
287	20241101	162100	273808410	16640	16640	16640	16640	0
288	20241101	162000	273808410	16640	16640	16640	16640	0
289	20241101	161900	273808410	16640	16640	16640	16640	0
290	20241101	161800	273808410	16640	16640	16640	16640	0
291	20241101	161700	273808410	16640	16640	16640	16640	0
292	20241101	161600	273808410	16640	16640	16640	16640	0
293	20241101	161500	273808410	16640	16640	16640	16640	0
294	20241101	161400	273808410	16640	16640	16640	16640	0
295	20241101	161300	273808410	16640	16640	16640	16640	0
296	20241101	161200	273808410	16640	16640	16640	16640	0
297	20241101	161100	273808410	16640	16640	16640	16640	0
298	20241101	161000	273808410	16640	16640	16640	16640	0
299	20241101	160900	273808410	16640	16640	16640	16640	0
300	20241101	160800	273808410	16640	16640	16640	16640	0
301	20241101	160700	273808410	16640	16640	16640	16640	0
302	20241101	160600	273808410	16640	16640	16640	16640	735
303	20241101	160500	273808410	16640	16640	16640	16640	0
304	20241101	160400	273808410	16640	16640	16640	16640	0
305	20241101	160300	273808410	16640	16640	16640	16640	0
306	20241101	160200	273808410	16640	16640	16640	16640	0
307	20241101	160100	273808410	16640	16640	16640	16640	0
308	20241101	160000	273808410	16640	16640	16640	16640	0
309	20241101	155900	273808410	16640	16640	16640	16640	0
310	20241101	155800	273808410	16640	16640	16640	16640	0
311	20241101	155700	273808410	16640	16640	16640	16640	0
312	20241101	155600	273808410	16640	16640	16640	16640	0
313	20241101	155500	273808410	16640	16640	16640	16640	0
314	20241101	155400	273808410	16640	16640	16640	16640	0
315	20241101	155300	273808410	16640	16640	16640	16640	0
316	20241101	155200	273808410	16640	16640	16640	16640	0
317	20241101	155100	273808410	16640	16640	16640	16640	0
318	20241101	155000	273808410	16640	16640	16640	16640	0
319	20241101	154900	273808410	16640	16640	16640	16640	0
320	20241101	154800	273808410	16640	16640	16640	16640	0
321	20241101	154700	273808410	16640	16640	16640	16640	0
322	20241101	154600	273808410	16640	16640	16640	16640	0
323	20241101	154500	273808410	16640	16640	16640	16640	0
324	20241101	154400	273808410	16640	16640	16640	16640	0
325	20241101	154300	273808410	16640	16640	16640	16640	0
326	20241101	154200	273808410	16640	16640	16640	16640	0
327	20241101	154100	273808410	16640	16640	16640	16640	0
328	20241101	154000	273808410	16640	16640	16640	16640	0
329	20241101	153900	273808410	16640	16640	16640	16640	0
330	20241101	153800	273808410	16640	16640	16640	16640	0
331	20241101	153700	273808410	16640	16640	16640	16640	0
332	20241101	153600	273808410	16640	16640	16640	16640	735
333	20241101	153500	273808410	16640	16640	16640	16640	0
334	20241101	153400	273808410	16640	16640	16640	16640	0
335	20241101	153300	273808410	16640	16640	16640	16640	0
336	20241101	153200	273808410	16640	16640	16640	16640	0
337	20241101	153100	273808410	16640	16640	16640	16640	0
338	20241101	153000	273808410	16640	16640	16640	16640	735
339	20241101	152900	261578010	16670	16670	16670	16670	0
340	20241101	152800	261578010	16670	16670	16670	16670	0
341	20241101	152700	261578010	16670	16670	16670	16670	0
342	20241101	152600	261578010	16670	16670	16670	16670	0
343	20241101	152500	261578010	16670	16670	16670	16670	0
344	20241101	152400	261578010	16670	16670	16670	16670	0
345	20241101	152300	261578010	16670	16670	16670	16670	0
346	20241101	152200	261578010	16670	16670	16670	16670	0
347	20241101	152100	261578010	16670	16670	16670	16670	0
348	20241101	152000	261578010	16670	16670	16670	16670	0
349	20241101	151900	261578010	16670	16670	16670	16670	0
350	20241101	151800	261578010	16670	16670	16670	16670	1
351	20241101	151700	261561340	16670	16670	16670	16670	3
352	20241101	151600	261511330	16660	16650	16660	16650	100
353	20241101	151500	259846180	16660	16660	16660	16660	1
354	20241101	151400	259829520	16650	16650	16650	16650	39
355	20241101	151300	259180170	16650	16660	16660	16650	322
356	20241101	151200	253817520	16670	16670	16670	16660	27
357	20241101	151100	253367630	16670	16670	16670	16670	7
358	20241101	151000	253250940	16730	16670	16730	16670	8
359	20241101	150900	253117520	16670	16670	16740	16670	110
360	20241101	150800	251283750	16750	16750	16750	16750	0
361	20241101	150700	251283750	16750	16680	16750	16680	22
362	20241101	150600	250915320	16670	16680	16680	16670	14
363	20241101	150500	250681870	16670	16680	16680	16670	215
364	20241101	150400	247095750	16770	16690	16770	16680	58
365	20241101	150300	246127790	16770	16770	16770	16770	0
366	20241101	150200	246127790	16770	16770	16770	16770	0
367	20241101	150100	246127790	16770	16770	16770	16770	0
368	20241101	150000	246127790	16770	16690	16770	16690	9
369	20241101	145900	245977490	16690	16700	16700	16690	14
370	20241101	145800	245743700	16700	16710	16710	16700	3
371	20241101	145700	245693590	16700	16700	16710	16700	40
372	20241101	145600	245025580	16700	16780	16780	16700	23
373	20241101	145500	244641400	16780	16700	16780	16700	7
374	20241101	145400	244524420	16780	16780	16780	16780	1
375	20241101	145300	244507640	16780	16780	16780	16780	0
376	20241101	145200	244507640	16780	16780	16780	16780	0
377	20241101	145100	244507640	16780	16780	16780	16780	0
378	20241101	145000	244507640	16780	16770	16780	16770	60
379	20241101	144900	243500910	16780	16780	16780	16780	0
380	20241101	144800	243500910	16780	16780	16780	16780	1
381	20241101	144700	243484130	16700	16740	16740	16700	7
382	20241101	144600	243367150	16700	16700	16700	16700	7
383	20241101	144500	243250250	16700	16700	16700	16700	0
384	20241101	144400	243250250	16700	16700	16700	16700	8
385	20241101	144300	243116650	16700	16700	16700	16700	7
386	20241101	144200	242999750	16700	16700	16700	16700	14
387	20241101	144100	242765950	16700	16700	16700	16700	16
388	20241101	144000	242498750	16690	16690	16690	16690	0
389	20241101	143900	242498750	16690	16690	16690	16690	19
390	20241101	143800	242181640	16670	16670	16670	16670	7
391	20241101	143700	242064950	16780	16780	16780	16780	0
392	20241101	143600	242064950	16780	16780	16780	16780	1
393	20241101	143500	242048170	16780	16780	16780	16780	0
394	20241101	143400	242048170	16780	16780	16780	16780	2
395	20241101	143300	242014610	16670	16670	16670	16670	15
396	20241101	143200	241764560	16670	16700	16700	16670	289
397	20241101	143100	236944520	16700	16700	16700	16700	21
398	20241101	143000	236593820	16680	16700	16700	16680	112
399	20241101	142900	234723560	16680	16680	16680	16680	16
400	20241101	142800	234456680	16780	16680	16780	16680	17
401	20241101	142700	234172940	16690	16690	16690	16690	0
402	20241101	142600	234172940	16690	16690	16690	16690	4
403	20241101	142500	234106180	16780	16780	16780	16780	0
404	20241101	142400	234106180	16780	16780	16780	16780	3
405	20241101	142300	234055840	16780	16780	16780	16780	0
406	20241101	142200	234055840	16780	16780	16780	16780	50
407	20241101	142100	233216840	16780	16720	16780	16680	84
408	20241101	142000	231814800	16710	16710	16710	16710	8
409	20241101	141900	231681120	16780	16780	16780	16780	1
410	20241101	141800	231664340	16780	16780	16780	16780	1
411	20241101	141700	231647560	16780	16690	16780	16690	8
412	20241101	141600	231513950	16780	16780	16780	16780	0
413	20241101	141500	231513950	16780	16680	16780	16680	8
414	20241101	141400	231380410	16680	16680	16680	16680	48
415	20241101	141300	230579770	16680	16680	16680	16680	0
416	20241101	141200	230579770	16680	16680	16680	16680	16
417	20241101	141100	230312890	16680	16680	16680	16680	14
418	20241101	141000	230079370	16680	16680	16680	16680	14
419	20241101	140900	229845850	16680	16680	16680	16680	0
420	20241101	140800	229845850	16680	16680	16680	16680	8
421	20241101	140700	229712410	16780	16780	16780	16780	4
422	20241101	140600	229645290	16820	16820	16820	16820	0
423	20241101	140500	229645290	16820	16820	16820	16820	0
424	20241101	140400	229645290	16820	16690	16820	16690	8
425	20241101	140300	229511640	16680	16670	16680	16670	21
426	20241101	140200	229161380	16670	16670	16670	16670	12
427	20241101	140100	228961340	16670	16670	16670	16670	1
428	20241101	140000	228944670	16690	16690	16690	16690	1
429	20241101	135900	228927980	16690	16700	16700	16690	2
430	20241101	135800	228894590	16640	16640	16640	16640	7
431	20241101	135700	228778110	16700	16650	16700	16640	147
432	20241101	135600	226331070	16650	16650	16650	16650	8
433	20241101	135500	226197870	16700	16700	16700	16700	4
434	20241101	135400	226131070	16700	16700	16700	16700	3
435	20241101	135300	226080970	16730	16730	16730	16730	1
436	20241101	135200	226064240	16650	16650	16650	16650	8
437	20241101	135100	225931040	16730	16650	16730	16650	8
438	20241101	135000	225797760	16730	16730	16730	16730	1
439	20241101	134900	225781030	16650	16680	16680	16650	30
440	20241101	134800	225281350	16730	16730	16730	16730	0
441	20241101	134700	225281350	16730	16730	16730	16730	1
442	20241101	134600	225264620	16730	16690	16730	16690	7
443	20241101	134500	225147750	16690	16680	16690	16640	85
444	20241101	134400	223732700	16690	16680	16690	16680	16
445	20241101	134300	223465810	16680	16680	16680	16650	442
446	20241101	134200	216098480	16690	16690	16690	16690	1
447	20241101	134100	216081790	16700	16700	16700	16700	2
448	20241101	134000	216048390	16700	16690	16700	16670	302
449	20241101	133900	211011110	16700	16700	16700	16700	2
450	20241101	133800	210977710	16730	16730	16730	16730	0
451	20241101	133700	210977710	16730	16700	16730	16700	2
452	20241101	133600	210944280	16700	16730	16730	16700	7
453	20241101	133500	210827350	16700	16730	16730	16700	468
454	20241101	133400	203007200	16730	16750	16750	16720	448
455	20241101	133300	195508110	16750	16750	16750	16750	70
456	20241101	133200	194335610	16760	16760	16760	16760	0
457	20241101	133100	194335610	16760	16760	16760	16760	18
458	20241101	133000	194033930	16850	16850	16850	16850	0
459	20241101	132900	194033930	16850	16850	16850	16850	0
460	20241101	132800	194033930	16850	16850	16850	16850	1
461	20241101	132700	194017080	16750	16850	16850	16750	9
462	20241101	132600	193866230	16750	16750	16750	16750	14
463	20241101	132500	193631730	16750	16750	16750	16750	14
464	20241101	132400	193397230	16750	16770	16770	16750	93
465	20241101	132300	191838570	16850	16770	16850	16770	7
466	20241101	132200	191721000	16770	16850	16850	16770	47
467	20241101	132100	190932680	16790	16810	16810	16790	222
468	20241101	132000	187203210	16850	16810	16850	16810	9
469	20241101	131900	187051880	16850	16840	16850	16820	41
470	20241101	131800	186362030	16840	16850	16850	16840	6
471	20241101	131700	186260970	16840	16840	16840	16840	6
472	20241101	131600	186159930	16850	16850	16850	16850	0
473	20241101	131500	186159930	16850	16850	16850	16850	0
474	20241101	131400	186159930	16850	16840	16850	16840	4
475	20241101	131300	186092560	16840	16840	16840	16840	4
476	20241101	131200	186025200	16850	16850	16850	16850	8
477	20241101	131100	185890400	16850	16850	16850	16850	7
478	20241101	131000	185772450	16850	16860	16860	16850	14
479	20241101	130900	185536480	16920	16920	16920	16920	1
480	20241101	130800	185519560	16860	16860	16860	16860	7
481	20241101	130700	185401540	16920	16920	16920	16920	0
482	20241101	130600	185401540	16920	16920	16920	16920	0
483	20241101	130500	185401540	16920	16920	16920	16920	0
484	20241101	130400	185401540	16920	16920	16920	16920	0
485	20241101	130300	185401540	16920	16920	16920	16920	1
486	20241101	130200	185384620	16920	16920	16920	16920	0
487	20241101	130100	185384620	16920	16920	16920	16920	0
488	20241101	130000	185384620	16920	16920	16920	16920	1
489	20241101	125900	185367700	16920	16920	16920	16920	1
490	20241101	125800	185350780	16900	16900	16900	16900	0
491	20241101	125700	185350780	16900	16900	16900	16900	0
492	20241101	125600	185350780	16900	16900	16900	16900	200
493	20241101	125500	181970780	16900	16900	16900	16900	0
494	20241101	125400	181970780	16900	16900	16900	16900	0
495	20241101	125300	181970780	16900	16900	16900	16900	0
496	20241101	125200	181970780	16900	16900	16900	16900	0
497	20241101	125100	181970780	16900	16900	16900	16900	0
498	20241101	125000	181970780	16900	16900	16900	16900	0
499	20241101	124900	181970780	16900	16900	16900	16900	0
500	20241101	124800	181970780	16900	16900	16900	16900	0
501	20241101	124700	181970780	16900	16900	16900	16900	1
502	20241101	124600	181953880	16830	16830	16830	16830	1
503	20241101	124500	181937050	16900	16900	16900	16900	0
504	20241101	124400	181937050	16900	16900	16900	16900	0
505	20241101	124300	181937050	16900	16890	16900	16890	340
506	20241101	124200	176194440	16890	16890	16890	16890	1
507	20241101	124100	176177550	16810	16810	16810	16810	0
508	20241101	124000	176177550	16810	16810	16810	16810	0
509	20241101	123900	176177550	16810	16810	16810	16810	0
510	20241101	123800	176177550	16810	16810	16810	16810	31
511	20241101	123700	175656440	16820	16820	16820	16820	0
512	20241101	123600	175656440	16820	16820	16820	16820	0
513	20241101	123500	175656440	16820	16820	16820	16820	0
514	20241101	123400	175656440	16820	16820	16820	16820	0
515	20241101	123300	175656440	16820	16820	16820	16820	11
516	20241101	123200	175471420	16800	16800	16800	16800	0
517	20241101	123100	175471420	16800	16800	16800	16800	0
518	20241101	123000	175471420	16800	16800	16800	16800	0
519	20241101	122900	175471420	16800	16800	16800	16800	0
520	20241101	122800	175471420	16800	16800	16800	16800	0
521	20241101	122700	175471420	16800	16800	16800	16800	0
522	20241101	122600	175471420	16800	16800	16800	16800	0
523	20241101	122500	175471420	16800	16800	16800	16800	0
524	20241101	122400	175471420	16800	16800	16800	16800	0
525	20241101	122300	175471420	16800	16850	16850	16800	62
526	20241101	122200	174429480	16840	16840	16840	16840	1
527	20241101	122100	174412640	16920	16920	16920	16920	1
528	20241101	122000	174395720	16840	16840	16840	16840	10
529	20241101	121900	174227320	16850	16850	16850	16850	0
530	20241101	121800	174227320	16850	16850	16850	16850	0
531	20241101	121700	174227320	16850	16850	16850	16850	0
532	20241101	121600	174227320	16850	16850	16850	16850	0
533	20241101	121500	174227320	16850	16850	16850	16850	0
534	20241101	121400	174227320	16850	16850	16850	16850	0
535	20241101	121300	174227320	16850	16850	16850	16850	0
536	20241101	121200	174227320	16850	16850	16850	16850	0
537	20241101	121100	174227320	16850	16850	16850	16850	0
538	20241101	121000	174227320	16850	16850	16850	16850	5
539	20241101	120900	174143070	16910	16910	16910	16910	12
540	20241101	120800	173940150	16920	16920	16920	16920	0
541	20241101	120700	173940150	16920	16920	16920	16920	0
542	20241101	120600	173940150	16920	16920	16920	16920	0
543	20241101	120500	173940150	16920	16920	16920	16920	1
544	20241101	120400	173923230	16920	16920	16920	16920	1
545	20241101	120300	173906310	16820	16820	16820	16820	0
546	20241101	120200	173906310	16820	16820	16820	16820	0
547	20241101	120100	173906310	16820	16820	16820	16820	6
548	20241101	120000	173805390	16920	16920	16920	16920	0
549	20241101	115900	173805390	16920	16920	16920	16920	0
550	20241101	115800	173805390	16920	16920	16920	16920	0
551	20241101	115700	173805390	16920	16910	16920	16910	375
552	20241101	115600	167462540	16910	16910	16910	16910	0
553	20241101	115500	167462540	16910	16910	16910	16910	0
554	20241101	115400	167462540	16910	16910	16910	16910	0
555	20241101	115300	167462540	16910	16910	16910	16910	0
556	20241101	115200	167462540	16910	16910	16910	16910	0
557	20241101	115100	167462540	16910	16910	16910	16910	0
558	20241101	115000	167462540	16910	16910	16910	16910	0
559	20241101	114900	167462540	16910	16910	16910	16910	0
560	20241101	114800	167462540	16910	16910	16910	16910	0
561	20241101	114700	167462540	16910	16910	16910	16910	0
562	20241101	114600	167462540	16910	16910	16910	16910	2
563	20241101	114500	167428720	16770	16770	16770	16770	0
564	20241101	114400	167428720	16770	16770	16770	16770	0
565	20241101	114300	167428720	16770	16770	16770	16770	0
566	20241101	114200	167428720	16770	16770	16770	16770	10
567	20241101	114100	167261020	16770	16920	16920	16770	16
568	20241101	114000	166992550	16920	16820	16920	16820	9
569	20241101	113900	166841070	16820	16820	16820	16820	0
570	20241101	113800	166841070	16820	16820	16820	16820	0
571	20241101	113700	166841070	16820	16820	16820	16820	0
572	20241101	113600	166841070	16820	16820	16820	16820	0
573	20241101	113500	166841070	16820	16820	16820	16820	0
574	20241101	113400	166841070	16820	16820	16820	16820	0
575	20241101	113300	166841070	16820	16820	16820	16820	0
576	20241101	113200	166841070	16820	16820	16820	16820	0
577	20241101	113100	166841070	16820	16820	16820	16820	0
578	20241101	113000	166841070	16820	16820	16820	16820	0
579	20241101	112900	166841070	16820	16820	16820	16820	1
580	20241101	112800	166824250	16740	16770	16770	16740	53
581	20241101	112700	165936890	16820	16790	16820	16790	39
582	20241101	112600	165282050	16790	16750	16790	16740	11
583	20241101	112500	165097830	16770	16770	16770	16770	58
584	20241101	112400	164125170	16770	16770	16770	16770	10
585	20241101	112300	163957470	16760	16760	16760	16760	0
586	20241101	112200	163957470	16760	16760	16760	16760	3
587	20241101	112100	163907190	16740	16740	16740	16740	0
588	20241101	112000	163907190	16740	16740	16740	16740	0
589	20241101	111900	163907190	16740	16750	16750	16740	78
590	20241101	111800	162601270	16760	16760	16760	16760	0
591	20241101	111700	162601270	16760	16760	16760	16760	0
592	20241101	111600	162601270	16760	16760	16760	16760	1
593	20241101	111500	162584510	16760	16770	16770	16760	137
594	20241101	111400	160287130	16780	16780	16780	16780	0
595	20241101	111300	160287130	16780	16780	16780	16780	1
596	20241101	111200	160270350	16790	16790	16790	16790	4
597	20241101	111100	160203190	16790	16790	16790	16790	6
598	20241101	111000	160102450	16870	16870	16870	16870	0
599	20241101	110900	160102450	16870	16870	16870	16870	0
600	20241101	110800	160102450	16870	16870	16870	16870	1
601	20241101	110700	160085580	16870	16750	16870	16750	11
602	20241101	110600	159901210	16870	16870	16870	16870	1
603	20241101	110500	159884340	16870	16870	16870	16870	0
604	20241101	110400	159884340	16870	16870	16870	16870	0
605	20241101	110300	159884340	16870	16870	16870	16870	0
606	20241101	110200	159884340	16870	16870	16870	16870	0
607	20241101	110100	159884340	16870	16870	16870	16870	0
608	20241101	110000	159884340	16870	16870	16870	16870	0
609	20241101	105900	159884340	16870	16870	16870	16870	0
610	20241101	105800	159884340	16870	16870	16870	16870	0
611	20241101	105700	159884340	16870	16870	16870	16870	1
612	20241101	105600	159867470	16740	16820	16870	16740	216
613	20241101	105500	156241750	16810	16830	16830	16810	146
614	20241101	105400	153786270	16840	16840	16840	16840	2
615	20241101	105300	153752590	16850	16850	16850	16850	0
616	20241101	105200	153752590	16850	16850	16850	16850	5
617	20241101	105100	153668340	16860	16860	16860	16860	0
618	20241101	105000	153668340	16860	16860	16860	16860	0
619	20241101	104900	153668340	16860	16860	16860	16860	26
620	20241101	104800	153229980	16860	16860	16860	16860	1
621	20241101	104700	153213120	16860	16860	16860	16860	1
622	20241101	104600	153196260	16860	16860	16860	16860	0
623	20241101	104500	153196260	16860	16860	16860	16860	0
624	20241101	104400	153196260	16860	16860	16860	16860	0
625	20241101	104300	153196260	16860	16820	16860	16820	10
626	20241101	104200	153027780	16870	16870	16870	16870	0
627	20241101	104100	153027780	16870	16870	16870	16870	0
628	20241101	104000	153027780	16870	16870	16870	16870	1
629	20241101	103900	153010910	16830	16830	16830	16830	34
630	20241101	103800	152438690	16830	16830	16830	16830	1
631	20241101	103700	152421860	16830	16830	16830	16830	0
632	20241101	103600	152421860	16830	16830	16830	16830	0
633	20241101	103500	152421860	16830	16830	16830	16830	0
634	20241101	103400	152421860	16830	16810	16830	16800	15
635	20241101	103300	152169810	16820	16820	16820	16820	0
636	20241101	103200	152169810	16820	16830	16830	16820	3
637	20241101	103100	152119330	16830	16830	16830	16830	1
638	20241101	103000	152102500	16800	16800	16800	16800	0
639	20241101	102900	152102500	16800	16830	16830	16800	3
640	20241101	102800	152052070	16770	16770	16770	16770	0
641	20241101	102700	152052070	16770	16770	16770	16770	1
642	20241101	102600	152035300	16860	16860	16860	16860	27
643	20241101	102500	151580080	16760	16760	16760	16760	0
644	20241101	102400	151580080	16760	16760	16760	16760	0
645	20241101	102300	151580080	16760	16760	16760	16760	4
646	20241101	102200	151513040	16890	16890	16890	16890	0
647	20241101	102100	151513040	16890	16890	16890	16890	0
648	20241101	102000	151513040	16890	16890	16890	16890	0
649	20241101	101900	151513040	16890	16890	16890	16890	0
650	20241101	101800	151513040	16890	16890	16890	16890	0
651	20241101	101700	151513040	16890	16890	16890	16890	0
652	20241101	101600	151513040	16890	16890	16890	16890	30
653	20241101	101500	151006340	16920	16920	16920	16920	0
654	20241101	101400	151006340	16920	16920	16920	16920	0
655	20241101	101300	151006340	16920	16920	16920	16920	0
656	20241101	101200	151006340	16920	16840	16920	16840	71
657	20241101	101100	149808270	16740	16740	16740	16740	10
658	20241101	101000	149640870	16880	16880	16880	16880	5
659	20241101	100900	149556470	16880	16880	16880	16880	0
660	20241101	100800	149556470	16880	16850	16880	16850	146
661	20241101	100700	147093960	16840	16840	16840	16840	1
662	20241101	100600	147077120	16710	16850	16850	16710	3
663	20241101	100500	147026850	16820	16820	16820	16820	2
664	20241101	100400	146993210	16680	16850	16850	16680	770
665	20241101	100300	134109030	16850	16800	16850	16770	102
666	20241101	100200	132396280	16820	16820	16820	16820	0
667	20241101	100100	132396280	16820	16820	16820	16820	5
668	20241101	100000	132312180	16850	16850	16850	16850	0
669	20241101	095900	132312180	16850	16850	16850	16850	500
670	20241101	095800	123887180	16850	16850	16850	16850	1
671	20241101	095700	123870330	16770	16850	16850	16770	18
672	20241101	095600	123568310	16770	16770	16770	16770	1
673	20241101	095500	123551540	16850	16850	16850	16850	0
674	20241101	095400	123551540	16850	16850	16850	16770	20
675	20241101	095300	123214860	16770	16770	16770	16770	7
676	20241101	095200	123097470	16780	16780	16780	16780	0
677	20241101	095100	123097470	16780	16840	16840	16780	904
678	20241101	095000	107915170	16830	16910	16960	16830	335
679	20241101	094900	102265450	16910	16860	16910	16860	5
680	20241101	094800	102181100	16860	16860	16860	16860	0
681	20241101	094700	102181100	16860	16860	16860	16860	2
682	20241101	094600	102147380	16830	16840	16840	16830	325
683	20241101	094500	96676600	16860	16870	16870	16850	55
684	20241101	094400	95749270	16960	16960	16960	16960	0
685	20241101	094300	95749270	16960	16960	16960	16960	0
686	20241101	094200	95749270	16960	16960	16960	16960	0
687	20241101	094100	95749270	16960	16960	16960	16960	0
688	20241101	094000	95749270	16960	16960	16960	16960	1
689	20241101	093900	95732310	16870	16900	16900	16870	40
690	20241101	093800	95056830	16980	16980	16980	16980	0
691	20241101	093700	95056830	16980	16980	16980	16980	3
692	20241101	093600	95005890	16990	16990	16990	16990	1
693	20241101	093500	94988900	17000	16880	17000	16880	273
694	20241101	093400	90380540	16890	16900	16900	16890	708
695	20241101	093300	78416370	17050	17050	17050	17050	0
696	20241101	093200	78416370	17050	17050	17050	17050	1
697	20241101	093100	78399320	16900	16890	16900	16890	30
698	20241101	093000	77892330	16900	16890	16900	16890	4
699	20241101	092900	77824760	16900	16900	16900	16900	0
700	20241101	092800	77824760	16900	16900	16900	16900	0
701	20241101	092700	77824760	16900	16900	16900	16900	0
702	20241101	092600	77824760	16900	16900	16900	16900	1
703	20241101	092500	77807860	16910	16900	16910	16900	11
704	20241101	092400	77621950	16770	16770	16770	16770	0
705	20241101	092300	77621950	16770	16770	16770	16770	5
706	20241101	092200	77538100	16940	16940	16940	16940	20
707	20241101	092100	77199300	16940	16850	16940	16760	1247
708	20241101	092000	56290820	16940	16940	16940	16940	1
709	20241101	091900	56273880	16850	16940	16940	16850	42
710	20241101	091800	55565530	16880	16880	16880	16880	0
711	20241101	091700	55565530	16880	16880	16880	16880	1
712	20241101	091600	55548650	16870	16950	17100	16870	101
713	20241101	091500	53840760	17100	16950	17100	16950	13
714	20241101	091400	53618710	17080	16970	17080	16950	76
715	20241101	091300	52322100	17080	17080	17080	16980	830
716	20241101	091200	38149450	16980	16890	17040	16890	342
717	20241101	091100	32338570	16860	16780	16860	16760	624
718	20241101	091000	21866040	16780	16780	16780	16780	22
719	20241101	090900	21496880	16780	16780	16780	16780	22
720	20241101	090800	21127720	16660	16660	16660	16660	120
721	20241101	090700	19128520	16660	16770	16770	16660	182
722	20241101	090600	16096070	16790	16660	16790	16660	2
723	20241101	090500	16062620	16640	16660	16660	16640	300
724	20241101	090400	11070500	16640	16640	16640	16640	2
725	20241101	090300	11037220	16860	16860	16860	16860	0
726	20241101	090200	11037220	16860	16860	16860	16860	15
727	20241101	090100	10784320	16880	16750	16880	16600	121
728	20241101	090000	8762620	16810	16890	16890	16760	519