KissMeData/102460/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	200400	556153690	15630	15630	15630	15630	1113
3	20241101	200300	556153690	15630	15630	15630	15630	0
4	20241101	200200	556153690	15630	15630	15630	15630	0
5	20241101	200100	556153690	15630	15630	15630	15630	0
6	20241101	200000	556153690	15630	15630	15630	15630	0
7	20241101	195900	556153690	15630	15630	15630	15630	0
8	20241101	195800	556153690	15630	15630	15630	15630	0
9	20241101	195700	556153690	15630	15630	15630	15630	0
10	20241101	195600	556153690	15630	15630	15630	15630	0
11	20241101	195500	556153690	15630	15630	15630	15630	0
12	20241101	195400	556153690	15630	15630	15630	15630	0
13	20241101	195300	556153690	15630	15630	15630	15630	0
14	20241101	195200	556153690	15630	15630	15630	15630	0
15	20241101	195100	556153690	15630	15630	15630	15630	0
16	20241101	195000	556153690	15630	15630	15630	15630	0
17	20241101	194900	556153690	15630	15630	15630	15630	0
18	20241101	194800	556153690	15630	15630	15630	15630	0
19	20241101	194700	556153690	15630	15630	15630	15630	0
20	20241101	194600	556153690	15630	15630	15630	15630	0
21	20241101	194500	556153690	15630	15630	15630	15630	0
22	20241101	194400	556153690	15630	15630	15630	15630	0
23	20241101	194300	556153690	15630	15630	15630	15630	0
24	20241101	194200	556153690	15630	15630	15630	15630	0
25	20241101	194100	556153690	15630	15630	15630	15630	0
26	20241101	194000	556153690	15630	15630	15630	15630	0
27	20241101	193900	556153690	15630	15630	15630	15630	0
28	20241101	193800	556153690	15630	15630	15630	15630	0
29	20241101	193700	556153690	15630	15630	15630	15630	0
30	20241101	193600	556153690	15630	15630	15630	15630	0
31	20241101	193500	556153690	15630	15630	15630	15630	0
32	20241101	193400	556153690	15630	15630	15630	15630	1113
33	20241101	193300	556153690	15630	15630	15630	15630	0
34	20241101	193200	556153690	15630	15630	15630	15630	0
35	20241101	193100	556153690	15630	15630	15630	15630	0
36	20241101	193000	556153690	15630	15630	15630	15630	0
37	20241101	192900	556153690	15630	15630	15630	15630	0
38	20241101	192800	556153690	15630	15630	15630	15630	0
39	20241101	192700	556153690	15630	15630	15630	15630	0
40	20241101	192600	556153690	15630	15630	15630	15630	0
41	20241101	192500	556153690	15630	15630	15630	15630	0
42	20241101	192400	556153690	15630	15630	15630	15630	0
43	20241101	192300	556153690	15630	15630	15630	15630	0
44	20241101	192200	556153690	15630	15630	15630	15630	0
45	20241101	192100	556153690	15630	15630	15630	15630	0
46	20241101	192000	556153690	15630	15630	15630	15630	0
47	20241101	191900	556153690	15630	15630	15630	15630	0
48	20241101	191800	556153690	15630	15630	15630	15630	0
49	20241101	191700	556153690	15630	15630	15630	15630	0
50	20241101	191600	556153690	15630	15630	15630	15630	0
51	20241101	191500	556153690	15630	15630	15630	15630	0
52	20241101	191400	556153690	15630	15630	15630	15630	0
53	20241101	191300	556153690	15630	15630	15630	15630	0
54	20241101	191200	556153690	15630	15630	15630	15630	0
55	20241101	191100	556153690	15630	15630	15630	15630	0
56	20241101	191000	556153690	15630	15630	15630	15630	0
57	20241101	190900	556153690	15630	15630	15630	15630	0
58	20241101	190800	556153690	15630	15630	15630	15630	0
59	20241101	190700	556153690	15630	15630	15630	15630	0
60	20241101	190600	556153690	15630	15630	15630	15630	0
61	20241101	190500	556153690	15630	15630	15630	15630	0
62	20241101	190400	556153690	15630	15630	15630	15630	1113
63	20241101	190300	556153690	15630	15630	15630	15630	0
64	20241101	190200	556153690	15630	15630	15630	15630	0
65	20241101	190100	556153690	15630	15630	15630	15630	0
66	20241101	190000	556153690	15630	15630	15630	15630	0
67	20241101	185900	556153690	15630	15630	15630	15630	0
68	20241101	185800	556153690	15630	15630	15630	15630	0
69	20241101	185700	556153690	15630	15630	15630	15630	0
70	20241101	185600	556153690	15630	15630	15630	15630	0
71	20241101	185500	556153690	15630	15630	15630	15630	0
72	20241101	185400	556153690	15630	15630	15630	15630	0
73	20241101	185300	556153690	15630	15630	15630	15630	0
74	20241101	185200	556153690	15630	15630	15630	15630	0
75	20241101	185100	556153690	15630	15630	15630	15630	0
76	20241101	185000	556153690	15630	15630	15630	15630	0
77	20241101	184900	556153690	15630	15630	15630	15630	0
78	20241101	184800	556153690	15630	15630	15630	15630	0
79	20241101	184700	556153690	15630	15630	15630	15630	0
80	20241101	184600	556153690	15630	15630	15630	15630	0
81	20241101	184500	556153690	15630	15630	15630	15630	0
82	20241101	184400	556153690	15630	15630	15630	15630	0
83	20241101	184300	556153690	15630	15630	15630	15630	0
84	20241101	184200	556153690	15630	15630	15630	15630	0
85	20241101	184100	556153690	15630	15630	15630	15630	0
86	20241101	184000	556153690	15630	15630	15630	15630	0
87	20241101	183900	556153690	15630	15630	15630	15630	0
88	20241101	183800	556153690	15630	15630	15630	15630	0
89	20241101	183700	556153690	15630	15630	15630	15630	0
90	20241101	183600	556153690	15630	15630	15630	15630	0
91	20241101	183500	556153690	15630	15630	15630	15630	0
92	20241101	183400	556153690	15630	15630	15630	15630	1113
93	20241101	183300	556153690	15630	15630	15630	15630	0
94	20241101	183200	556153690	15630	15630	15630	15630	0
95	20241101	183100	556153690	15630	15630	15630	15630	0
96	20241101	183000	556153690	15630	15630	15630	15630	0
97	20241101	182900	556153690	15630	15630	15630	15630	0
98	20241101	182800	556153690	15630	15630	15630	15630	0
99	20241101	182700	556153690	15630	15630	15630	15630	0
100	20241101	182600	556153690	15630	15630	15630	15630	0
101	20241101	182500	556153690	15630	15630	15630	15630	0
102	20241101	182400	556153690	15630	15630	15630	15630	0
103	20241101	182300	556153690	15630	15630	15630	15630	0
104	20241101	182200	556153690	15630	15630	15630	15630	0
105	20241101	182100	556153690	15630	15630	15630	15630	0
106	20241101	182000	556153690	15630	15630	15630	15630	0
107	20241101	181900	556153690	15630	15630	15630	15630	0
108	20241101	181800	556153690	15630	15630	15630	15630	0
109	20241101	181700	556153690	15630	15630	15630	15630	0
110	20241101	181600	556153690	15630	15630	15630	15630	0
111	20241101	181500	556153690	15630	15630	15630	15630	0
112	20241101	181400	556153690	15630	15630	15630	15630	0
113	20241101	181300	556153690	15630	15630	15630	15630	0
114	20241101	181200	556153690	15630	15630	15630	15630	0
115	20241101	181100	556153690	15630	15630	15630	15630	0
116	20241101	181000	556153690	15630	15630	15630	15630	0
117	20241101	180900	556153690	15630	15630	15630	15630	0
118	20241101	180800	556153690	15630	15630	15630	15630	0
119	20241101	180700	556153690	15630	15630	15630	15630	0
120	20241101	180600	556153690	15630	15630	15630	15630	0
121	20241101	180500	556153690	15630	15630	15630	15630	0
122	20241101	180400	556153690	15630	15630	15630	15630	1113
123	20241101	180300	556153690	15630	15630	15630	15630	0
124	20241101	180200	556153690	15630	15630	15630	15630	0
125	20241101	180100	556153690	15630	15630	15630	15630	0
126	20241101	180000	556153690	15630	15630	15630	15630	0
127	20241101	175900	556153690	15630	15630	15630	15630	0
128	20241101	175800	556153690	15630	15630	15630	15630	0
129	20241101	175700	556153690	15630	15630	15630	15630	0
130	20241101	175600	556153690	15630	15630	15630	15630	0
131	20241101	175500	556153690	15630	15630	15630	15630	0
132	20241101	175400	556153690	15630	15630	15630	15630	0
133	20241101	175300	556153690	15630	15630	15630	15630	0
134	20241101	175200	556153690	15630	15630	15630	15630	0
135	20241101	175100	556153690	15630	15630	15630	15630	0
136	20241101	175000	556153690	15630	15630	15630	15630	0
137	20241101	174900	556153690	15630	15630	15630	15630	0
138	20241101	174800	556153690	15630	15630	15630	15630	0
139	20241101	174700	556153690	15630	15630	15630	15630	0
140	20241101	174600	556153690	15630	15630	15630	15630	0
141	20241101	174500	556153690	15630	15630	15630	15630	0
142	20241101	174400	556153690	15630	15630	15630	15630	0
143	20241101	174300	556153690	15630	15630	15630	15630	0
144	20241101	174200	556153690	15630	15630	15630	15630	0
145	20241101	174100	556153690	15630	15630	15630	15630	0
146	20241101	174000	556153690	15630	15630	15630	15630	0
147	20241101	173900	556153690	15630	15630	15630	15630	0
148	20241101	173800	556153690	15630	15630	15630	15630	0
149	20241101	173700	556153690	15630	15630	15630	15630	0
150	20241101	173600	556153690	15630	15630	15630	15630	0
151	20241101	173500	556153690	15630	15630	15630	15630	0
152	20241101	173400	556153690	15630	15630	15630	15630	1113
153	20241101	173300	556153690	15630	15630	15630	15630	0
154	20241101	173200	556153690	15630	15630	15630	15630	0
155	20241101	173100	556153690	15630	15630	15630	15630	0
156	20241101	173000	556153690	15630	15630	15630	15630	0
157	20241101	172900	556153690	15630	15630	15630	15630	0
158	20241101	172800	556153690	15630	15630	15630	15630	0
159	20241101	172700	556153690	15630	15630	15630	15630	0
160	20241101	172600	556153690	15630	15630	15630	15630	0
161	20241101	172500	556153690	15630	15630	15630	15630	0
162	20241101	172400	556153690	15630	15630	15630	15630	0
163	20241101	172300	556153690	15630	15630	15630	15630	0
164	20241101	172200	556153690	15630	15630	15630	15630	0
165	20241101	172100	556153690	15630	15630	15630	15630	0
166	20241101	172000	556153690	15630	15630	15630	15630	0
167	20241101	171900	556153690	15630	15630	15630	15630	0
168	20241101	171800	556153690	15630	15630	15630	15630	0
169	20241101	171700	556153690	15630	15630	15630	15630	0
170	20241101	171600	556153690	15630	15630	15630	15630	0
171	20241101	171500	556153690	15630	15630	15630	15630	0
172	20241101	171400	556153690	15630	15630	15630	15630	0
173	20241101	171300	556153690	15630	15630	15630	15630	0
174	20241101	171200	556153690	15630	15630	15630	15630	0
175	20241101	171100	556153690	15630	15630	15630	15630	0
176	20241101	171000	556153690	15630	15630	15630	15630	0
177	20241101	170900	556153690	15630	15630	15630	15630	0
178	20241101	170800	556153690	15630	15630	15630	15630	0
179	20241101	170700	556153690	15630	15630	15630	15630	0
180	20241101	170600	556153690	15630	15630	15630	15630	0
181	20241101	170500	556153690	15630	15630	15630	15630	0
182	20241101	170400	556153690	15630	15630	15630	15630	1113
183	20241101	170300	556153690	15630	15630	15630	15630	0
184	20241101	170200	556153690	15630	15630	15630	15630	0
185	20241101	170100	556153690	15630	15630	15630	15630	0
186	20241101	170000	556153690	15630	15630	15630	15630	0
187	20241101	165900	556153690	15630	15630	15630	15630	0
188	20241101	165800	556153690	15630	15630	15630	15630	0
189	20241101	165700	556153690	15630	15630	15630	15630	0
190	20241101	165600	556153690	15630	15630	15630	15630	0
191	20241101	165500	556153690	15630	15630	15630	15630	0
192	20241101	165400	556153690	15630	15630	15630	15630	0
193	20241101	165300	556153690	15630	15630	15630	15630	0
194	20241101	165200	556153690	15630	15630	15630	15630	0
195	20241101	165100	556153690	15630	15630	15630	15630	0
196	20241101	165000	556153690	15630	15630	15630	15630	0
197	20241101	164900	556153690	15630	15630	15630	15630	0
198	20241101	164800	556153690	15630	15630	15630	15630	0
199	20241101	164700	556153690	15630	15630	15630	15630	0
200	20241101	164600	556153690	15630	15630	15630	15630	0
201	20241101	164500	556153690	15630	15630	15630	15630	0
202	20241101	164400	556153690	15630	15630	15630	15630	0
203	20241101	164300	556153690	15630	15630	15630	15630	0
204	20241101	164200	556153690	15630	15630	15630	15630	0
205	20241101	164100	556153690	15630	15630	15630	15630	0
206	20241101	164000	556153690	15630	15630	15630	15630	0
207	20241101	163900	556153690	15630	15630	15630	15630	0
208	20241101	163800	556153690	15630	15630	15630	15630	0
209	20241101	163700	556153690	15630	15630	15630	15630	0
210	20241101	163600	556153690	15630	15630	15630	15630	0
211	20241101	163500	556153690	15630	15630	15630	15630	0
212	20241101	163400	556153690	15630	15630	15630	15630	1113
213	20241101	163300	556153690	15630	15630	15630	15630	0
214	20241101	163200	556153690	15630	15630	15630	15630	0
215	20241101	163100	556153690	15630	15630	15630	15630	0
216	20241101	163000	556153690	15630	15630	15630	15630	0
217	20241101	162900	556153690	15630	15630	15630	15630	0
218	20241101	162800	556153690	15630	15630	15630	15630	0
219	20241101	162700	556153690	15630	15630	15630	15630	0
220	20241101	162600	556153690	15630	15630	15630	15630	0
221	20241101	162500	556153690	15630	15630	15630	15630	0
222	20241101	162400	556153690	15630	15630	15630	15630	0
223	20241101	162300	556153690	15630	15630	15630	15630	0
224	20241101	162200	556153690	15630	15630	15630	15630	0
225	20241101	162100	556153690	15630	15630	15630	15630	0
226	20241101	162000	556153690	15630	15630	15630	15630	0
227	20241101	161900	556153690	15630	15630	15630	15630	0
228	20241101	161800	556153690	15630	15630	15630	15630	0
229	20241101	161700	556153690	15630	15630	15630	15630	0
230	20241101	161600	556153690	15630	15630	15630	15630	0
231	20241101	161500	556153690	15630	15630	15630	15630	0
232	20241101	161400	556153690	15630	15630	15630	15630	0
233	20241101	161300	556153690	15630	15630	15630	15630	0
234	20241101	161200	556153690	15630	15630	15630	15630	0
235	20241101	161100	556153690	15630	15630	15630	15630	0
236	20241101	161000	556153690	15630	15630	15630	15630	0
237	20241101	160900	556153690	15630	15630	15630	15630	0
238	20241101	160800	556153690	15630	15630	15630	15630	0
239	20241101	160700	556153690	15630	15630	15630	15630	0
240	20241101	160600	556153690	15630	15630	15630	15630	0
241	20241101	160500	556153690	15630	15630	15630	15630	0
242	20241101	160400	556153690	15630	15630	15630	15630	1113
243	20241101	160300	556153690	15630	15630	15630	15630	0
244	20241101	160200	556153690	15630	15630	15630	15630	0
245	20241101	160100	556153690	15630	15630	15630	15630	0
246	20241101	160000	556153690	15630	15630	15630	15630	0
247	20241101	155900	556153690	15630	15630	15630	15630	0
248	20241101	155800	556153690	15630	15630	15630	15630	0
249	20241101	155700	556153690	15630	15630	15630	15630	0
250	20241101	155600	556153690	15630	15630	15630	15630	0
251	20241101	155500	556153690	15630	15630	15630	15630	0
252	20241101	155400	556153690	15630	15630	15630	15630	0
253	20241101	155300	556153690	15630	15630	15630	15630	0
254	20241101	155200	556153690	15630	15630	15630	15630	0
255	20241101	155100	556153690	15630	15630	15630	15630	0
256	20241101	155000	556153690	15630	15630	15630	15630	0
257	20241101	154900	556153690	15630	15630	15630	15630	0
258	20241101	154800	556153690	15630	15630	15630	15630	0
259	20241101	154700	556153690	15630	15630	15630	15630	0
260	20241101	154600	556153690	15630	15630	15630	15630	0
261	20241101	154500	556153690	15630	15630	15630	15630	0
262	20241101	154400	556153690	15630	15630	15630	15630	0
263	20241101	154300	556153690	15630	15630	15630	15630	0
264	20241101	154200	556153690	15630	15630	15630	15630	0
265	20241101	154100	556153690	15630	15630	15630	15630	0
266	20241101	154000	556153690	15630	15630	15630	15630	0
267	20241101	153900	556153690	15630	15630	15630	15630	0
268	20241101	153800	556153690	15630	15630	15630	15630	0
269	20241101	153700	556153690	15630	15630	15630	15630	0
270	20241101	153600	556153690	15630	15630	15630	15630	0
271	20241101	153500	556153690	15630	15630	15630	15630	0
272	20241101	153400	556153690	15630	15630	15630	15630	1113
273	20241101	153300	556153690	15630	15630	15630	15630	0
274	20241101	153200	556153690	15630	15630	15630	15630	0
275	20241101	153100	556153690	15630	15630	15630	15630	0
276	20241101	153000	556153690	15630	15630	15630	15630	1113
277	20241101	152900	538757500	15630	15630	15630	15630	0
278	20241101	152800	538757500	15630	15630	15630	15630	0
279	20241101	152700	538757500	15630	15630	15630	15630	0
280	20241101	152600	538757500	15630	15630	15630	15630	0
281	20241101	152500	538757500	15630	15630	15630	15630	0
282	20241101	152400	538757500	15630	15630	15630	15630	0
283	20241101	152300	538757500	15630	15630	15630	15630	0
284	20241101	152200	538757500	15630	15630	15630	15630	0
285	20241101	152100	538757500	15630	15630	15630	15630	0
286	20241101	152000	538757500	15630	15630	15630	15630	0
287	20241101	151900	538757500	15630	15510	15630	15510	86
288	20241101	151800	537423400	15510	15510	15510	15510	62
289	20241101	151700	536461780	15690	15690	15690	15690	0
290	20241101	151600	536461780	15690	15510	15690	15510	322
291	20241101	151500	531446900	15500	15500	15500	15500	0
292	20241101	151400	531446900	15500	15500	15500	15500	0
293	20241101	151300	531446900	15500	15500	15500	15500	50
294	20241101	151200	530671900	15550	15550	15550	15550	0
295	20241101	151100	530671900	15550	15550	15550	15550	1
296	20241101	151000	530656350	15500	15500	15500	15500	667
297	20241101	150900	520317850	15500	15500	15500	15500	0
298	20241101	150800	520317850	15500	15520	15520	15500	369
299	20241101	150700	514596380	15520	15520	15520	15520	161
300	20241101	150600	512097660	15520	15520	15520	15520	230
301	20241101	150500	508528060	15510	15550	15550	15510	443
302	20241101	150400	501654030	15560	15560	15560	15560	0
303	20241101	150300	501654030	15560	15560	15560	15560	0
304	20241101	150200	501654030	15560	15560	15560	15560	50
305	20241101	150100	500876030	15550	15550	15550	15550	0
306	20241101	150000	500876030	15550	15590	15590	15550	752
307	20241101	145900	489181880	15570	15570	15570	15570	0
308	20241101	145800	489181880	15570	15570	15570	15570	4
309	20241101	145700	489119600	15570	15560	15570	15560	190
310	20241101	145600	486161390	15560	15560	15560	15560	495
311	20241101	145500	478459190	15570	15570	15570	15570	1
312	20241101	145400	478443620	15560	15560	15560	15560	0
313	20241101	145300	478443620	15560	15590	15590	15560	300
314	20241101	145200	473774380	15590	15590	15590	15590	0
315	20241101	145100	473774380	15590	15590	15590	15590	0
316	20241101	145000	473774380	15590	15590	15590	15590	40
317	20241101	144900	473150780	15620	15620	15620	15620	0
318	20241101	144800	473150780	15620	15620	15620	15620	0
319	20241101	144700	473150780	15620	15620	15620	15620	0
320	20241101	144600	473150780	15620	15620	15620	15620	0
321	20241101	144500	473150780	15620	15610	15620	15610	10
322	20241101	144400	472994630	15610	15610	15610	15610	8
323	20241101	144300	472869750	15590	15590	15590	15590	0
324	20241101	144200	472869750	15590	15590	15590	15590	0
325	20241101	144100	472869750	15590	15590	15590	15590	0
326	20241101	144000	472869750	15590	15590	15590	15590	0
327	20241101	143900	472869750	15590	15590	15590	15590	0
328	20241101	143800	472869750	15590	15590	15590	15590	0
329	20241101	143700	472869750	15590	15590	15590	15590	1
330	20241101	143600	472854160	15590	15590	15590	15590	50
331	20241101	143500	472074660	15590	15590	15590	15590	948
332	20241101	143400	457295340	15590	15590	15590	15590	0
333	20241101	143300	457295340	15590	15590	15590	15590	0
334	20241101	143200	457295340	15590	15590	15590	15590	0
335	20241101	143100	457295340	15590	15590	15590	15590	100
336	20241101	143000	455736340	15580	15580	15580	15580	291
337	20241101	142900	451202560	15590	15600	15600	15590	72
338	20241101	142800	450079980	15590	15590	15590	15590	0
339	20241101	142700	450079980	15590	15590	15590	15590	21
340	20241101	142600	449752590	15600	15600	15600	15600	64
341	20241101	142500	448754190	15610	15610	15610	15610	0
342	20241101	142400	448754190	15610	15610	15610	15610	20
343	20241101	142300	448441990	15610	15610	15610	15610	16
344	20241101	142200	448192230	15600	15600	15600	15600	0
345	20241101	142100	448192230	15600	15600	15600	15600	0
346	20241101	142000	448192230	15600	15600	15600	15600	0
347	20241101	141900	448192230	15600	15600	15600	15600	70
348	20241101	141800	447100230	15610	15610	15610	15610	0
349	20241101	141700	447100230	15610	15610	15610	15610	0
350	20241101	141600	447100230	15610	15610	15610	15610	0
351	20241101	141500	447100230	15610	15610	15610	15610	71
352	20241101	141400	445991920	15610	15610	15610	15610	0
353	20241101	141300	445991920	15610	15610	15610	15610	0
354	20241101	141200	445991920	15610	15610	15610	15610	0
355	20241101	141100	445991920	15610	15610	15610	15610	65
356	20241101	141000	444977270	15680	15680	15680	15680	0
357	20241101	140900	444977270	15680	15680	15680	15680	0
358	20241101	140800	444977270	15680	15680	15680	15680	0
359	20241101	140700	444977270	15680	15680	15680	15680	0
360	20241101	140600	444977270	15680	15680	15680	15680	0
361	20241101	140500	444977270	15680	15680	15680	15680	0
362	20241101	140400	444977270	15680	15680	15680	15680	0
363	20241101	140300	444977270	15680	15610	15680	15610	142
364	20241101	140200	442750850	15610	15610	15610	15610	311
365	20241101	140100	437896140	15610	15610	15610	15610	0
366	20241101	140000	437896140	15610	15630	15630	15610	506
367	20241101	135900	429991140	15610	15610	15610	15610	0
368	20241101	135800	429991140	15610	15610	15610	15610	0
369	20241101	135700	429991140	15610	15610	15610	15610	0
370	20241101	135600	429991140	15610	15610	15610	15610	0
371	20241101	135500	429991140	15610	15610	15610	15610	0
372	20241101	135400	429991140	15610	15610	15610	15610	0
373	20241101	135300	429991140	15610	15610	15610	15610	0
374	20241101	135200	429991140	15610	15610	15610	15610	0
375	20241101	135100	429991140	15610	15610	15610	15610	0
376	20241101	135000	429991140	15610	15610	15610	15610	4
377	20241101	134900	429928700	15610	15610	15610	15610	0
378	20241101	134800	429928700	15610	15610	15610	15610	0
379	20241101	134700	429928700	15610	15610	15610	15610	70
380	20241101	134600	428836000	15620	15650	15650	15620	2127
381	20241101	134500	395574170	15650	15650	15650	15650	300
382	20241101	134400	390879170	15660	15660	15660	15660	0
383	20241101	134300	390879170	15660	15660	15660	15660	0
384	20241101	134200	390879170	15660	15660	15660	15660	0
385	20241101	134100	390879170	15660	15660	15660	15660	0
386	20241101	134000	390879170	15660	15660	15660	15660	0
387	20241101	133900	390879170	15660	15660	15660	15660	30
388	20241101	133800	390409370	15650	15650	15650	15650	0
389	20241101	133700	390409370	15650	15650	15650	15650	1
390	20241101	133600	390393720	15660	15660	15660	15660	0
391	20241101	133500	390393720	15660	15660	15660	15660	71
392	20241101	133400	389281860	15690	15690	15690	15690	0
393	20241101	133300	389281860	15690	15690	15690	15690	0
394	20241101	133200	389281860	15690	15690	15690	15690	0
395	20241101	133100	389281860	15690	15690	15690	15690	0
396	20241101	133000	389281860	15690	15690	15690	15690	0
397	20241101	132900	389281860	15690	15670	15690	15670	500
398	20241101	132800	381437900	15650	15650	15650	15650	0
399	20241101	132700	381437900	15650	15650	15650	15650	172
400	20241101	132600	378746100	15660	15660	15660	15660	0
401	20241101	132500	378746100	15660	15660	15660	15660	0
402	20241101	132400	378746100	15660	15660	15660	15660	0
403	20241101	132300	378746100	15660	15660	15660	15660	0
404	20241101	132200	378746100	15660	15670	15670	15660	371
405	20241101	132100	372935150	15670	15680	15680	15670	704
406	20241101	132000	361902450	15680	15680	15680	15680	0
407	20241101	131900	361902450	15680	15680	15680	15680	0
408	20241101	131800	361902450	15680	15680	15680	15680	0
409	20241101	131700	361902450	15680	15680	15680	15680	100
410	20241101	131600	360334450	15710	15710	15710	15710	5
411	20241101	131500	360255900	15680	15680	15680	15680	0
412	20241101	131400	360255900	15680	15680	15680	15680	300
413	20241101	131300	355551900	15680	15690	15690	15680	183
414	20241101	131200	352682110	15710	15710	15710	15710	68
415	20241101	131100	351613830	15710	15710	15710	15710	1
416	20241101	131000	351598120	15690	15690	15690	15690	0
417	20241101	130900	351598120	15690	15690	15690	15690	20
418	20241101	130800	351284320	15680	15680	15680	15680	2
419	20241101	130700	351252960	15680	15680	15680	15680	0
420	20241101	130600	351252960	15680	15710	15710	15680	1782
421	20241101	130500	323286850	15710	15710	15710	15710	0
422	20241101	130400	323286850	15710	15710	15710	15710	28
423	20241101	130300	322846970	15710	15710	15710	15710	0
424	20241101	130200	322846970	15710	15710	15710	15710	0
425	20241101	130100	322846970	15710	15710	15710	15710	39
426	20241101	130000	322234280	15710	15710	15710	15710	16
427	20241101	125900	321982920	15710	15710	15710	15710	20
428	20241101	125800	321668720	15710	15710	15710	15710	189
429	20241101	125700	318699530	15710	15710	15710	15710	0
430	20241101	125600	318699530	15710	15710	15710	15710	0
431	20241101	125500	318699530	15710	15730	15730	15710	69
432	20241101	125400	317615100	15780	15780	15780	15780	0
433	20241101	125300	317615100	15780	15780	15780	15780	0
434	20241101	125200	317615100	15780	15780	15780	15780	0
435	20241101	125100	317615100	15780	15780	15780	15780	0
436	20241101	125000	317615100	15780	15780	15780	15780	0
437	20241101	124900	317615100	15780	15780	15780	15780	0
438	20241101	124800	317615100	15780	15780	15780	15780	0
439	20241101	124700	317615100	15780	15780	15780	15780	0
440	20241101	124600	317615100	15780	15780	15780	15780	0
441	20241101	124500	317615100	15780	15780	15780	15780	1
442	20241101	124400	317599320	15780	15780	15780	15780	0
443	20241101	124300	317599320	15780	15780	15780	15780	0
444	20241101	124200	317599320	15780	15780	15780	15780	0
445	20241101	124100	317599320	15780	15780	15780	15780	0
446	20241101	124000	317599320	15780	15780	15780	15780	0
447	20241101	123900	317599320	15780	15780	15780	15780	0
448	20241101	123800	317599320	15780	15780	15780	15780	0
449	20241101	123700	317599320	15780	15780	15780	15780	0
450	20241101	123600	317599320	15780	15780	15780	15780	2
451	20241101	123500	317567760	15780	15780	15780	15780	0
452	20241101	123400	317567760	15780	15780	15780	15780	0
453	20241101	123300	317567760	15780	15780	15780	15780	0
454	20241101	123200	317567760	15780	15770	15780	15770	249
455	20241101	123100	313639190	15760	15730	15760	15730	312
456	20241101	123000	308725230	15700	15700	15700	15700	0
457	20241101	122900	308725230	15700	15700	15700	15700	0
458	20241101	122800	308725230	15700	15730	15730	15700	10
459	20241101	122700	308568170	15730	15730	15730	15730	18
460	20241101	122600	308285030	15730	15730	15730	15730	0
461	20241101	122500	308285030	15730	15730	15730	15730	0
462	20241101	122400	308285030	15730	15730	15730	15730	10
463	20241101	122300	308127730	15730	15730	15730	15730	0
464	20241101	122200	308127730	15730	15730	15730	15730	50
465	20241101	122100	307341230	15700	15710	15710	15700	924
466	20241101	122000	292831360	15710	15710	15710	15710	2
467	20241101	121900	292799940	15710	15710	15710	15710	100
468	20241101	121800	291228940	15710	15710	15710	15710	0
469	20241101	121700	291228940	15710	15710	15710	15710	0
470	20241101	121600	291228940	15710	15710	15710	15710	0
471	20241101	121500	291228940	15710	15710	15710	15710	0
472	20241101	121400	291228940	15710	15710	15710	15710	0
473	20241101	121300	291228940	15710	15710	15710	15710	0
474	20241101	121200	291228940	15710	15710	15710	15710	0
475	20241101	121100	291228940	15710	15710	15710	15710	0
476	20241101	121000	291228940	15710	15710	15710	15710	0
477	20241101	120900	291228940	15710	15710	15710	15710	0
478	20241101	120800	291228940	15710	15710	15710	15710	5
479	20241101	120700	291150390	15710	15710	15710	15710	440
480	20241101	120600	284237990	15700	15700	15700	15700	0
481	20241101	120500	284237990	15700	15700	15700	15700	1
482	20241101	120400	284222290	15710	15710	15710	15710	30
483	20241101	120300	283750990	15700	15700	15700	15700	0
484	20241101	120200	283750990	15700	15700	15700	15700	0
485	20241101	120100	283750990	15700	15700	15700	15700	1
486	20241101	120000	283735290	15710	15710	15710	15710	0
487	20241101	115900	283735290	15710	15710	15710	15710	0
488	20241101	115800	283735290	15710	15710	15710	15710	0
489	20241101	115700	283735290	15710	15710	15710	15710	0
490	20241101	115600	283735290	15710	15710	15710	15710	1
491	20241101	115500	283719580	15700	15700	15700	15700	1
492	20241101	115400	283703880	15710	15710	15710	15710	91
493	20241101	115300	282274270	15710	15710	15710	15710	0
494	20241101	115200	282274270	15710	15710	15710	15710	0
495	20241101	115100	282274270	15710	15710	15710	15710	0
496	20241101	115000	282274270	15710	15710	15710	15710	0
497	20241101	114900	282274270	15710	15710	15710	15710	0
498	20241101	114800	282274270	15710	15710	15710	15710	0
499	20241101	114700	282274270	15710	15710	15710	15710	0
500	20241101	114600	282274270	15710	15730	15730	15710	335
501	20241101	114500	277007880	15710	15710	15710	15710	0
502	20241101	114400	277007880	15710	15710	15710	15710	0
503	20241101	114300	277007880	15710	15710	15710	15710	0
504	20241101	114200	277007880	15710	15710	15710	15710	0
505	20241101	114100	277007880	15710	15710	15710	15710	0
506	20241101	114000	277007880	15710	15710	15710	15710	0
507	20241101	113900	277007880	15710	15710	15710	15710	0
508	20241101	113800	277007880	15710	15710	15710	15710	0
509	20241101	113700	277007880	15710	15710	15710	15710	0
510	20241101	113600	277007880	15710	15710	15710	15710	1
511	20241101	113500	276992170	15750	15750	15750	15750	0
512	20241101	113400	276992170	15750	15750	15750	15750	0
513	20241101	113300	276992170	15750	15750	15750	15750	0
514	20241101	113200	276992170	15750	15750	15750	15750	0
515	20241101	113100	276992170	15750	15750	15750	15750	0
516	20241101	113000	276992170	15750	15750	15750	15750	0
517	20241101	112900	276992170	15750	15750	15750	15750	0
518	20241101	112800	276992170	15750	15750	15750	15750	0
519	20241101	112700	276992170	15750	15750	15750	15750	0
520	20241101	112600	276992170	15750	15750	15750	15750	0
521	20241101	112500	276992170	15750	15750	15750	15750	0
522	20241101	112400	276992170	15750	15750	15750	15750	0
523	20241101	112300	276992170	15750	15750	15750	15750	0
524	20241101	112200	276992170	15750	15750	15750	15750	0
525	20241101	112100	276992170	15750	15750	15750	15750	0
526	20241101	112000	276992170	15750	15750	15750	15750	0
527	20241101	111900	276992170	15750	15750	15750	15750	0
528	20241101	111800	276992170	15750	15750	15750	15750	0
529	20241101	111700	276992170	15750	15750	15750	15750	0
530	20241101	111600	276992170	15750	15750	15750	15750	1
531	20241101	111500	276976420	15700	15700	15700	15700	0
532	20241101	111400	276976420	15700	15700	15700	15700	0
533	20241101	111300	276976420	15700	15700	15700	15700	9
534	20241101	111200	276835120	15700	15700	15700	15700	0
535	20241101	111100	276835120	15700	15700	15700	15700	3
536	20241101	111000	276788020	15700	15700	15700	15700	0
537	20241101	110900	276788020	15700	15700	15700	15700	0
538	20241101	110800	276788020	15700	15700	15700	15700	0
539	20241101	110700	276788020	15700	15700	15700	15700	0
540	20241101	110600	276788020	15700	15700	15700	15700	95
541	20241101	110500	275296520	15700	15700	15700	15700	0
542	20241101	110400	275296520	15700	15710	15710	15700	290
543	20241101	110300	270743140	15720	15720	15720	15720	0
544	20241101	110200	270743140	15720	15720	15720	15720	0
545	20241101	110100	270743140	15720	15750	15750	15720	1706
546	20241101	110000	243913160	15770	15770	15770	15770	0
547	20241101	105900	243913160	15770	15770	15770	15770	26
548	20241101	105800	243503140	15780	15780	15780	15780	13
549	20241101	105700	243298000	15780	15780	15780	15780	0
550	20241101	105600	243298000	15780	15780	15780	15780	0
551	20241101	105500	243298000	15780	15780	15780	15780	6
552	20241101	105400	243203320	15780	15780	15780	15780	0
553	20241101	105300	243203320	15780	15780	15780	15780	0
554	20241101	105200	243203320	15780	15780	15780	15780	0
555	20241101	105100	243203320	15780	15780	15780	15780	0
556	20241101	105000	243203320	15780	15780	15780	15780	40
557	20241101	104900	242572120	15780	15780	15780	15780	0
558	20241101	104800	242572120	15780	15780	15780	15780	5
559	20241101	104700	242493220	15770	15770	15770	15770	38
560	20241101	104600	241893960	15770	15770	15770	15770	0
561	20241101	104500	241893960	15770	15770	15770	15770	30
562	20241101	104400	241420860	15770	15770	15770	15770	0
563	20241101	104300	241420860	15770	15770	15770	15770	0
564	20241101	104200	241420860	15770	15770	15770	15770	1
565	20241101	104100	241405090	15730	15730	15730	15730	101
566	20241101	104000	239816360	15770	15770	15770	15770	0
567	20241101	103900	239816360	15770	15770	15770	15770	31
568	20241101	103800	239327490	15770	15770	15770	15770	0
569	20241101	103700	239327490	15770	15720	15770	15720	11
570	20241101	103600	239154470	15720	15720	15720	15720	3
571	20241101	103500	239107310	15770	15760	15770	15760	3
572	20241101	103400	239060020	15760	15760	15760	15760	10
573	20241101	103300	238902420	15760	15760	15760	15760	0
574	20241101	103200	238902420	15760	15760	15760	15760	99
575	20241101	103100	237342180	15760	15750	15760	15750	2
576	20241101	103000	237310670	15750	15750	15750	15750	0
577	20241101	102900	237310670	15750	15750	15750	15750	0
578	20241101	102800	237310670	15750	15750	15750	15750	0
579	20241101	102700	237310670	15750	15750	15750	15750	0
580	20241101	102600	237310670	15750	15750	15750	15750	0
581	20241101	102500	237310670	15750	15750	15750	15750	0
582	20241101	102400	237310670	15750	15750	15750	15750	0
583	20241101	102300	237310670	15750	15750	15750	15750	100
584	20241101	102200	235735670	15740	15740	15740	15740	8
585	20241101	102100	235609750	15720	15720	15720	15720	0
586	20241101	102000	235609750	15720	15720	15720	15720	15
587	20241101	101900	235373950	15720	15720	15720	15720	0
588	20241101	101800	235373950	15720	15720	15720	15720	134
589	20241101	101700	233267470	15710	15710	15710	15710	0
590	20241101	101600	233267470	15710	15710	15710	15710	0
591	20241101	101500	233267470	15710	15710	15710	15710	0
592	20241101	101400	233267470	15710	15710	15710	15710	156
593	20241101	101300	230816710	15700	15700	15700	15700	0
594	20241101	101200	230816710	15700	15710	15710	15700	404
595	20241101	101100	224473870	15710	15710	15710	15710	0
596	20241101	101000	224473870	15710	15710	15710	15710	10
597	20241101	100900	224316770	15700	15710	15710	15700	246
598	20241101	100800	220454470	15700	15700	15700	15700	0
599	20241101	100700	220454470	15700	15700	15700	15700	0
600	20241101	100600	220454470	15700	15700	15700	15700	90
601	20241101	100500	219041470	15690	15690	15690	15690	0
602	20241101	100400	219041470	15690	15690	15690	15690	0
603	20241101	100300	219041470	15690	15690	15690	15690	65
604	20241101	100200	218021620	15660	15660	15660	15660	0
605	20241101	100100	218021620	15660	15660	15660	15660	50
606	20241101	100000	217238620	15660	15740	15740	15660	149
607	20241101	095900	214904100	15660	15700	15700	15660	100
608	20241101	095800	213336720	15660	15810	15810	15650	4052
609	20241101	095700	149330260	15820	15820	15820	15820	110
610	20241101	095600	147590060	15820	15890	15890	15820	1014
611	20241101	095500	131529750	15890	15890	15890	15890	1
612	20241101	095400	131513860	15880	15880	15880	15880	0
613	20241101	095300	131513860	15880	15880	15880	15880	0
614	20241101	095200	131513860	15880	15880	15880	15880	0
615	20241101	095100	131513860	15880	15880	15880	15880	0
616	20241101	095000	131513860	15880	15880	15880	15880	0
617	20241101	094900	131513860	15880	15880	15880	15880	0
618	20241101	094800	131513860	15880	15880	15880	15880	0
619	20241101	094700	131513860	15880	15880	15880	15880	30
620	20241101	094600	131037460	15880	15880	15880	15880	408
621	20241101	094500	124558420	15890	15890	15890	15890	0
622	20241101	094400	124558420	15890	15890	15890	15890	0
623	20241101	094300	124558420	15890	15890	15890	15890	0
624	20241101	094200	124558420	15890	15890	15890	15890	1
625	20241101	094100	124542530	15890	15890	15890	15890	252
626	20241101	094000	120538250	15950	15950	15950	15950	0
627	20241101	093900	120538250	15950	15950	15950	15950	1
628	20241101	093800	120522300	15910	15910	15930	15910	199
629	20241101	093700	117356190	15950	15880	15950	15880	201
630	20241101	093600	114151150	15880	15880	15880	15880	0
631	20241101	093500	114151150	15880	15880	15880	15880	1
632	20241101	093400	114135270	15900	15900	15900	15900	10
633	20241101	093300	113976270	15920	15920	15920	15920	0
634	20241101	093200	113976270	15920	15910	15920	15910	131
635	20241101	093100	111891900	15830	15830	15830	15830	0
636	20241101	093000	111891900	15830	15830	15830	15830	0
637	20241101	092900	111891900	15830	15830	15830	15830	6
638	20241101	092800	111796920	15820	15870	15870	15820	412
639	20241101	092700	105270290	15840	15830	15840	15830	104
640	20241101	092600	103623170	15830	15830	15830	15830	0
641	20241101	092500	103623170	15830	15830	15830	15830	1
642	20241101	092400	103607340	15810	15810	15810	15810	196
643	20241101	092300	100508580	15810	15840	15840	15810	1110
644	20241101	092200	82940960	15830	15830	15830	15830	105
645	20241101	092100	81278810	15840	15870	15870	15840	659
646	20241101	092000	70836920	15880	15910	15940	15880	40
647	20241101	091900	70201070	15890	15900	15900	15890	6
648	20241101	091800	70105720	15900	15900	15930	15870	21
649	20241101	091700	69772010	15840	15840	15840	15840	0
650	20241101	091600	69772010	15840	15930	15940	15840	348
651	20241101	091500	64242970	15960	15960	15960	15960	1
652	20241101	091400	64227010	15960	15960	15960	15960	301
653	20241101	091300	59423050	15980	15980	15980	15980	74
654	20241101	091200	58240530	15980	15980	15980	15980	128
655	20241101	091100	56195090	15980	15980	15980	15980	0
656	20241101	091000	56195090	15980	15980	15980	15970	1033
657	20241101	090900	39690150	15980	16050	16050	15800	1335
658	20241101	090800	18407540	16050	16050	16050	16050	2
659	20241101	090700	18375440	16050	16050	16050	16050	267
660	20241101	090600	14090090	16070	16070	16070	16070	301
661	20241101	090500	9253020	16060	16060	16060	16060	27
662	20241101	090400	8819400	16290	16190	16290	16190	200
663	20241101	090300	5569250	16050	16060	16070	16050	181
664	20241101	090200	2662640	16010	16010	16010	16010	0
665	20241101	090100	2662640	16010	16200	16200	16010	163
666	20241101	090000	49170	16390	16390	16390	16390	3