KissMeData/234340/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	204100	308590560	15960	15960	15960	15960	297
3	20241101	204000	308590560	15960	15960	15960	15960	0
4	20241101	203900	308590560	15960	15960	15960	15960	0
5	20241101	203800	308590560	15960	15960	15960	15960	0
6	20241101	203700	308590560	15960	15960	15960	15960	0
7	20241101	203600	308590560	15960	15960	15960	15960	0
8	20241101	203500	308590560	15960	15960	15960	15960	0
9	20241101	203400	308590560	15960	15960	15960	15960	0
10	20241101	203300	308590560	15960	15960	15960	15960	0
11	20241101	203200	308590560	15960	15960	15960	15960	0
12	20241101	203100	308590560	15960	15960	15960	15960	0
13	20241101	203000	308590560	15960	15960	15960	15960	0
14	20241101	202900	308590560	15960	15960	15960	15960	0
15	20241101	202800	308590560	15960	15960	15960	15960	0
16	20241101	202700	308590560	15960	15960	15960	15960	0
17	20241101	202600	308590560	15960	15960	15960	15960	0
18	20241101	202500	308590560	15960	15960	15960	15960	0
19	20241101	202400	308590560	15960	15960	15960	15960	0
20	20241101	202300	308590560	15960	15960	15960	15960	0
21	20241101	202200	308590560	15960	15960	15960	15960	0
22	20241101	202100	308590560	15960	15960	15960	15960	0
23	20241101	202000	308590560	15960	15960	15960	15960	0
24	20241101	201900	308590560	15960	15960	15960	15960	0
25	20241101	201800	308590560	15960	15960	15960	15960	0
26	20241101	201700	308590560	15960	15960	15960	15960	0
27	20241101	201600	308590560	15960	15960	15960	15960	0
28	20241101	201500	308590560	15960	15960	15960	15960	0
29	20241101	201400	308590560	15960	15960	15960	15960	0
30	20241101	201300	308590560	15960	15960	15960	15960	0
31	20241101	201200	308590560	15960	15960	15960	15960	0
32	20241101	201100	308590560	15960	15960	15960	15960	297
33	20241101	201000	308590560	15960	15960	15960	15960	0
34	20241101	200900	308590560	15960	15960	15960	15960	0
35	20241101	200800	308590560	15960	15960	15960	15960	0
36	20241101	200700	308590560	15960	15960	15960	15960	0
37	20241101	200600	308590560	15960	15960	15960	15960	0
38	20241101	200500	308590560	15960	15960	15960	15960	0
39	20241101	200400	308590560	15960	15960	15960	15960	0
40	20241101	200300	308590560	15960	15960	15960	15960	0
41	20241101	200200	308590560	15960	15960	15960	15960	0
42	20241101	200100	308590560	15960	15960	15960	15960	0
43	20241101	200000	308590560	15960	15960	15960	15960	0
44	20241101	195900	308590560	15960	15960	15960	15960	0
45	20241101	195800	308590560	15960	15960	15960	15960	0
46	20241101	195700	308590560	15960	15960	15960	15960	0
47	20241101	195600	308590560	15960	15960	15960	15960	0
48	20241101	195500	308590560	15960	15960	15960	15960	0
49	20241101	195400	308590560	15960	15960	15960	15960	0
50	20241101	195300	308590560	15960	15960	15960	15960	0
51	20241101	195200	308590560	15960	15960	15960	15960	0
52	20241101	195100	308590560	15960	15960	15960	15960	0
53	20241101	195000	308590560	15960	15960	15960	15960	0
54	20241101	194900	308590560	15960	15960	15960	15960	0
55	20241101	194800	308590560	15960	15960	15960	15960	0
56	20241101	194700	308590560	15960	15960	15960	15960	0
57	20241101	194600	308590560	15960	15960	15960	15960	0
58	20241101	194500	308590560	15960	15960	15960	15960	0
59	20241101	194400	308590560	15960	15960	15960	15960	0
60	20241101	194300	308590560	15960	15960	15960	15960	0
61	20241101	194200	308590560	15960	15960	15960	15960	0
62	20241101	194100	308590560	15960	15960	15960	15960	297
63	20241101	194000	308590560	15960	15960	15960	15960	0
64	20241101	193900	308590560	15960	15960	15960	15960	0
65	20241101	193800	308590560	15960	15960	15960	15960	0
66	20241101	193700	308590560	15960	15960	15960	15960	0
67	20241101	193600	308590560	15960	15960	15960	15960	0
68	20241101	193500	308590560	15960	15960	15960	15960	0
69	20241101	193400	308590560	15960	15960	15960	15960	0
70	20241101	193300	308590560	15960	15960	15960	15960	0
71	20241101	193200	308590560	15960	15960	15960	15960	0
72	20241101	193100	308590560	15960	15960	15960	15960	0
73	20241101	193000	308590560	15960	15960	15960	15960	0
74	20241101	192900	308590560	15960	15960	15960	15960	0
75	20241101	192800	308590560	15960	15960	15960	15960	0
76	20241101	192700	308590560	15960	15960	15960	15960	0
77	20241101	192600	308590560	15960	15960	15960	15960	0
78	20241101	192500	308590560	15960	15960	15960	15960	0
79	20241101	192400	308590560	15960	15960	15960	15960	0
80	20241101	192300	308590560	15960	15960	15960	15960	0
81	20241101	192200	308590560	15960	15960	15960	15960	0
82	20241101	192100	308590560	15960	15960	15960	15960	0
83	20241101	192000	308590560	15960	15960	15960	15960	0
84	20241101	191900	308590560	15960	15960	15960	15960	0
85	20241101	191800	308590560	15960	15960	15960	15960	0
86	20241101	191700	308590560	15960	15960	15960	15960	0
87	20241101	191600	308590560	15960	15960	15960	15960	0
88	20241101	191500	308590560	15960	15960	15960	15960	0
89	20241101	191400	308590560	15960	15960	15960	15960	0
90	20241101	191300	308590560	15960	15960	15960	15960	0
91	20241101	191200	308590560	15960	15960	15960	15960	0
92	20241101	191100	308590560	15960	15960	15960	15960	297
93	20241101	191000	308590560	15960	15960	15960	15960	0
94	20241101	190900	308590560	15960	15960	15960	15960	0
95	20241101	190800	308590560	15960	15960	15960	15960	0
96	20241101	190700	308590560	15960	15960	15960	15960	0
97	20241101	190600	308590560	15960	15960	15960	15960	0
98	20241101	190500	308590560	15960	15960	15960	15960	0
99	20241101	190400	308590560	15960	15960	15960	15960	0
100	20241101	190300	308590560	15960	15960	15960	15960	0
101	20241101	190200	308590560	15960	15960	15960	15960	0
102	20241101	190100	308590560	15960	15960	15960	15960	0
103	20241101	190000	308590560	15960	15960	15960	15960	0
104	20241101	185900	308590560	15960	15960	15960	15960	0
105	20241101	185800	308590560	15960	15960	15960	15960	0
106	20241101	185700	308590560	15960	15960	15960	15960	0
107	20241101	185600	308590560	15960	15960	15960	15960	0
108	20241101	185500	308590560	15960	15960	15960	15960	0
109	20241101	185400	308590560	15960	15960	15960	15960	0
110	20241101	185300	308590560	15960	15960	15960	15960	0
111	20241101	185200	308590560	15960	15960	15960	15960	0
112	20241101	185100	308590560	15960	15960	15960	15960	0
113	20241101	185000	308590560	15960	15960	15960	15960	0
114	20241101	184900	308590560	15960	15960	15960	15960	0
115	20241101	184800	308590560	15960	15960	15960	15960	0
116	20241101	184700	308590560	15960	15960	15960	15960	0
117	20241101	184600	308590560	15960	15960	15960	15960	0
118	20241101	184500	308590560	15960	15960	15960	15960	0
119	20241101	184400	308590560	15960	15960	15960	15960	0
120	20241101	184300	308590560	15960	15960	15960	15960	0
121	20241101	184200	308590560	15960	15960	15960	15960	0
122	20241101	184100	308590560	15960	15960	15960	15960	297
123	20241101	184000	308590560	15960	15960	15960	15960	0
124	20241101	183900	308590560	15960	15960	15960	15960	0
125	20241101	183800	308590560	15960	15960	15960	15960	0
126	20241101	183700	308590560	15960	15960	15960	15960	0
127	20241101	183600	308590560	15960	15960	15960	15960	0
128	20241101	183500	308590560	15960	15960	15960	15960	0
129	20241101	183400	308590560	15960	15960	15960	15960	0
130	20241101	183300	308590560	15960	15960	15960	15960	0
131	20241101	183200	308590560	15960	15960	15960	15960	0
132	20241101	183100	308590560	15960	15960	15960	15960	0
133	20241101	183000	308590560	15960	15960	15960	15960	0
134	20241101	182900	308590560	15960	15960	15960	15960	0
135	20241101	182800	308590560	15960	15960	15960	15960	0
136	20241101	182700	308590560	15960	15960	15960	15960	0
137	20241101	182600	308590560	15960	15960	15960	15960	0
138	20241101	182500	308590560	15960	15960	15960	15960	0
139	20241101	182400	308590560	15960	15960	15960	15960	0
140	20241101	182300	308590560	15960	15960	15960	15960	0
141	20241101	182200	308590560	15960	15960	15960	15960	0
142	20241101	182100	308590560	15960	15960	15960	15960	0
143	20241101	182000	308590560	15960	15960	15960	15960	0
144	20241101	181900	308590560	15960	15960	15960	15960	0
145	20241101	181800	308590560	15960	15960	15960	15960	0
146	20241101	181700	308590560	15960	15960	15960	15960	0
147	20241101	181600	308590560	15960	15960	15960	15960	0
148	20241101	181500	308590560	15960	15960	15960	15960	0
149	20241101	181400	308590560	15960	15960	15960	15960	0
150	20241101	181300	308590560	15960	15960	15960	15960	0
151	20241101	181200	308590560	15960	15960	15960	15960	0
152	20241101	181100	308590560	15960	15960	15960	15960	297
153	20241101	181000	308590560	15960	15960	15960	15960	0
154	20241101	180900	308590560	15960	15960	15960	15960	0
155	20241101	180800	308590560	15960	15960	15960	15960	0
156	20241101	180700	308590560	15960	15960	15960	15960	0
157	20241101	180600	308590560	15960	15960	15960	15960	0
158	20241101	180500	308590560	15960	15960	15960	15960	0
159	20241101	180400	308590560	15960	15960	15960	15960	0
160	20241101	180300	308590560	15960	15960	15960	15960	0
161	20241101	180200	308590560	15960	15960	15960	15960	0
162	20241101	180100	308590560	15960	15960	15960	15960	0
163	20241101	180000	308590560	15960	15960	15960	15960	0
164	20241101	175900	308590560	15960	15960	15960	15960	0
165	20241101	175800	308590560	15960	15960	15960	15960	0
166	20241101	175700	308590560	15960	15960	15960	15960	0
167	20241101	175600	308590560	15960	15960	15960	15960	0
168	20241101	175500	308590560	15960	15960	15960	15960	0
169	20241101	175400	308590560	15960	15960	15960	15960	0
170	20241101	175300	308590560	15960	15960	15960	15960	0
171	20241101	175200	308590560	15960	15960	15960	15960	0
172	20241101	175100	308590560	15960	15960	15960	15960	0
173	20241101	175000	308590560	15960	15960	15960	15960	0
174	20241101	174900	308590560	15960	15960	15960	15960	0
175	20241101	174800	308590560	15960	15960	15960	15960	0
176	20241101	174700	308590560	15960	15960	15960	15960	0
177	20241101	174600	308590560	15960	15960	15960	15960	0
178	20241101	174500	308590560	15960	15960	15960	15960	0
179	20241101	174400	308590560	15960	15960	15960	15960	0
180	20241101	174300	308590560	15960	15960	15960	15960	0
181	20241101	174200	308590560	15960	15960	15960	15960	0
182	20241101	174100	308590560	15960	15960	15960	15960	297
183	20241101	174000	308590560	15960	15960	15960	15960	0
184	20241101	173900	308590560	15960	15960	15960	15960	0
185	20241101	173800	308590560	15960	15960	15960	15960	0
186	20241101	173700	308590560	15960	15960	15960	15960	0
187	20241101	173600	308590560	15960	15960	15960	15960	0
188	20241101	173500	308590560	15960	15960	15960	15960	0
189	20241101	173400	308590560	15960	15960	15960	15960	0
190	20241101	173300	308590560	15960	15960	15960	15960	0
191	20241101	173200	308590560	15960	15960	15960	15960	0
192	20241101	173100	308590560	15960	15960	15960	15960	0
193	20241101	173000	308590560	15960	15960	15960	15960	0
194	20241101	172900	308590560	15960	15960	15960	15960	0
195	20241101	172800	308590560	15960	15960	15960	15960	0
196	20241101	172700	308590560	15960	15960	15960	15960	0
197	20241101	172600	308590560	15960	15960	15960	15960	0
198	20241101	172500	308590560	15960	15960	15960	15960	0
199	20241101	172400	308590560	15960	15960	15960	15960	0
200	20241101	172300	308590560	15960	15960	15960	15960	0
201	20241101	172200	308590560	15960	15960	15960	15960	0
202	20241101	172100	308590560	15960	15960	15960	15960	0
203	20241101	172000	308590560	15960	15960	15960	15960	0
204	20241101	171900	308590560	15960	15960	15960	15960	0
205	20241101	171800	308590560	15960	15960	15960	15960	0
206	20241101	171700	308590560	15960	15960	15960	15960	0
207	20241101	171600	308590560	15960	15960	15960	15960	0
208	20241101	171500	308590560	15960	15960	15960	15960	0
209	20241101	171400	308590560	15960	15960	15960	15960	0
210	20241101	171300	308590560	15960	15960	15960	15960	0
211	20241101	171200	308590560	15960	15960	15960	15960	0
212	20241101	171100	308590560	15960	15960	15960	15960	297
213	20241101	171000	308590560	15960	15960	15960	15960	0
214	20241101	170900	308590560	15960	15960	15960	15960	0
215	20241101	170800	308590560	15960	15960	15960	15960	0
216	20241101	170700	308590560	15960	15960	15960	15960	0
217	20241101	170600	308590560	15960	15960	15960	15960	0
218	20241101	170500	308590560	15960	15960	15960	15960	0
219	20241101	170400	308590560	15960	15960	15960	15960	0
220	20241101	170300	308590560	15960	15960	15960	15960	0
221	20241101	170200	308590560	15960	15960	15960	15960	0
222	20241101	170100	308590560	15960	15960	15960	15960	0
223	20241101	170000	308590560	15960	15960	15960	15960	0
224	20241101	165900	308590560	15960	15960	15960	15960	0
225	20241101	165800	308590560	15960	15960	15960	15960	0
226	20241101	165700	308590560	15960	15960	15960	15960	0
227	20241101	165600	308590560	15960	15960	15960	15960	0
228	20241101	165500	308590560	15960	15960	15960	15960	0
229	20241101	165400	308590560	15960	15960	15960	15960	0
230	20241101	165300	308590560	15960	15960	15960	15960	0
231	20241101	165200	308590560	15960	15960	15960	15960	0
232	20241101	165100	308590560	15960	15960	15960	15960	0
233	20241101	165000	308590560	15960	15960	15960	15960	0
234	20241101	164900	308590560	15960	15960	15960	15960	0
235	20241101	164800	308590560	15960	15960	15960	15960	0
236	20241101	164700	308590560	15960	15960	15960	15960	0
237	20241101	164600	308590560	15960	15960	15960	15960	0
238	20241101	164500	308590560	15960	15960	15960	15960	0
239	20241101	164400	308590560	15960	15960	15960	15960	0
240	20241101	164300	308590560	15960	15960	15960	15960	0
241	20241101	164200	308590560	15960	15960	15960	15960	0
242	20241101	164100	308590560	15960	15960	15960	15960	297
243	20241101	164000	308590560	15960	15960	15960	15960	0
244	20241101	163900	308590560	15960	15960	15960	15960	0
245	20241101	163800	308590560	15960	15960	15960	15960	0
246	20241101	163700	308590560	15960	15960	15960	15960	0
247	20241101	163600	308590560	15960	15960	15960	15960	0
248	20241101	163500	308590560	15960	15960	15960	15960	0
249	20241101	163400	308590560	15960	15960	15960	15960	0
250	20241101	163300	308590560	15960	15960	15960	15960	0
251	20241101	163200	308590560	15960	15960	15960	15960	0
252	20241101	163100	308590560	15960	15960	15960	15960	0
253	20241101	163000	308590560	15960	15960	15960	15960	0
254	20241101	162900	308590560	15960	15960	15960	15960	0
255	20241101	162800	308590560	15960	15960	15960	15960	0
256	20241101	162700	308590560	15960	15960	15960	15960	0
257	20241101	162600	308590560	15960	15960	15960	15960	0
258	20241101	162500	308590560	15960	15960	15960	15960	0
259	20241101	162400	308590560	15960	15960	15960	15960	0
260	20241101	162300	308590560	15960	15960	15960	15960	0
261	20241101	162200	308590560	15960	15960	15960	15960	0
262	20241101	162100	308590560	15960	15960	15960	15960	0
263	20241101	162000	308590560	15960	15960	15960	15960	0
264	20241101	161900	308590560	15960	15960	15960	15960	0
265	20241101	161800	308590560	15960	15960	15960	15960	0
266	20241101	161700	308590560	15960	15960	15960	15960	0
267	20241101	161600	308590560	15960	15960	15960	15960	0
268	20241101	161500	308590560	15960	15960	15960	15960	0
269	20241101	161400	308590560	15960	15960	15960	15960	0
270	20241101	161300	308590560	15960	15960	15960	15960	0
271	20241101	161200	308590560	15960	15960	15960	15960	0
272	20241101	161100	308590560	15960	15960	15960	15960	297
273	20241101	161000	308590560	15960	15960	15960	15960	0
274	20241101	160900	308590560	15960	15960	15960	15960	0
275	20241101	160800	308590560	15960	15960	15960	15960	0
276	20241101	160700	308590560	15960	15960	15960	15960	0
277	20241101	160600	308590560	15960	15960	15960	15960	0
278	20241101	160500	308590560	15960	15960	15960	15960	0
279	20241101	160400	308590560	15960	15960	15960	15960	0
280	20241101	160300	308590560	15960	15960	15960	15960	0
281	20241101	160200	308590560	15960	15960	15960	15960	0
282	20241101	160100	308590560	15960	15960	15960	15960	0
283	20241101	160000	308590560	15960	15960	15960	15960	0
284	20241101	155900	308590560	15960	15960	15960	15960	0
285	20241101	155800	308590560	15960	15960	15960	15960	0
286	20241101	155700	308590560	15960	15960	15960	15960	0
287	20241101	155600	308590560	15960	15960	15960	15960	0
288	20241101	155500	308590560	15960	15960	15960	15960	0
289	20241101	155400	308590560	15960	15960	15960	15960	0
290	20241101	155300	308590560	15960	15960	15960	15960	0
291	20241101	155200	308590560	15960	15960	15960	15960	0
292	20241101	155100	308590560	15960	15960	15960	15960	0
293	20241101	155000	308590560	15960	15960	15960	15960	0
294	20241101	154900	308590560	15960	15960	15960	15960	0
295	20241101	154800	308590560	15960	15960	15960	15960	0
296	20241101	154700	308590560	15960	15960	15960	15960	0
297	20241101	154600	308590560	15960	15960	15960	15960	0
298	20241101	154500	308590560	15960	15960	15960	15960	0
299	20241101	154400	308590560	15960	15960	15960	15960	0
300	20241101	154300	308590560	15960	15960	15960	15960	0
301	20241101	154200	308590560	15960	15960	15960	15960	0
302	20241101	154100	308590560	15960	15960	15960	15960	297
303	20241101	154000	308590560	15960	15960	15960	15960	0
304	20241101	153900	308590560	15960	15960	15960	15960	0
305	20241101	153800	308590560	15960	15960	15960	15960	0
306	20241101	153700	308590560	15960	15960	15960	15960	0
307	20241101	153600	308590560	15960	15960	15960	15960	0
308	20241101	153500	308590560	15960	15960	15960	15960	0
309	20241101	153400	308590560	15960	15960	15960	15960	0
310	20241101	153300	308590560	15960	15960	15960	15960	0
311	20241101	153200	308590560	15960	15960	15960	15960	0
312	20241101	153100	308590560	15960	15960	15960	15960	0
313	20241101	153000	308590560	15960	15960	15960	15960	297
314	20241101	152900	303850440	15960	15960	15960	15960	0
315	20241101	152800	303850440	15960	15960	15960	15960	0
316	20241101	152700	303850440	15960	15960	15960	15960	0
317	20241101	152600	303850440	15960	15960	15960	15960	0
318	20241101	152500	303850440	15960	15960	15960	15960	0
319	20241101	152400	303850440	15960	15960	15960	15960	0
320	20241101	152300	303850440	15960	15960	15960	15960	0
321	20241101	152200	303850440	15960	15960	15960	15960	0
322	20241101	152100	303850440	15960	15960	15960	15960	0
323	20241101	152000	303850440	15960	15960	15960	15960	0
324	20241101	151900	303850440	15960	15960	15960	15950	199
325	20241101	151800	300674610	15960	16010	16010	15960	586
326	20241101	151700	291305070	16010	16040	16040	16000	536
327	20241101	151600	282721480	16040	16040	16040	16040	11
328	20241101	151500	282545040	16040	16050	16050	16040	74
329	20241101	151400	281357350	16050	16050	16050	16050	288
330	20241101	151300	276734950	16050	16050	16050	16050	10
331	20241101	151200	276574450	16060	16060	16060	16060	2
332	20241101	151100	276542330	16050	16070	16070	16050	400
333	20241101	151000	270118850	16070	16070	16070	16070	0
334	20241101	150900	270118850	16070	16070	16070	16070	92
335	20241101	150800	268640410	16060	16120	16120	16060	782
336	20241101	150700	256059140	16120	16130	16130	16120	215
337	20241101	150600	252593240	16130	16130	16130	16130	0
338	20241101	150500	252593240	16130	16130	16130	16130	0
339	20241101	150400	252593240	16130	16130	16130	16130	0
340	20241101	150300	252593240	16130	16130	16130	16130	0
341	20241101	150200	252593240	16130	16130	16130	16130	2
342	20241101	150100	252560980	16160	16160	16160	16160	0
343	20241101	150000	252560980	16160	16160	16160	16160	0
344	20241101	145900	252560980	16160	16160	16160	16160	0
345	20241101	145800	252560980	16160	16150	16160	16150	43
346	20241101	145700	251866470	16150	16150	16150	16150	0
347	20241101	145600	251866470	16150	16150	16150	16150	0
348	20241101	145500	251866470	16150	16150	16150	16150	37
349	20241101	145400	251268920	16130	16130	16130	16130	0
350	20241101	145300	251268920	16130	16130	16130	16130	131
351	20241101	145200	249155890	16150	16150	16150	16150	0
352	20241101	145100	249155890	16150	16150	16150	16150	0
353	20241101	145000	249155890	16150	16150	16150	16150	0
354	20241101	144900	249155890	16150	16150	16150	16150	0
355	20241101	144800	249155890	16150	16150	16150	16150	0
356	20241101	144700	249155890	16150	16150	16150	16150	2
357	20241101	144600	249123590	16140	16140	16140	16140	8
358	20241101	144500	248994470	16130	16130	16130	16130	0
359	20241101	144400	248994470	16130	16130	16130	16130	0
360	20241101	144300	248994470	16130	16130	16130	16130	0
361	20241101	144200	248994470	16130	16130	16130	16130	13
362	20241101	144100	248784780	16120	16120	16120	16120	46
363	20241101	144000	248043260	16110	16110	16110	16110	0
364	20241101	143900	248043260	16110	16110	16110	16110	0
365	20241101	143800	248043260	16110	16110	16110	16110	4
366	20241101	143700	247978820	16110	16120	16120	16110	12
367	20241101	143600	247785420	16130	16140	16140	16130	111
368	20241101	143500	245994900	16140	16140	16140	16140	12
369	20241101	143400	245801220	16150	16150	16150	16150	0
370	20241101	143300	245801220	16150	16150	16150	16150	1
371	20241101	143200	245785070	16140	16140	16140	16140	0
372	20241101	143100	245785070	16140	16140	16140	16140	0
373	20241101	143000	245785070	16140	16150	16150	16140	2
374	20241101	142900	245752780	16160	16160	16160	16160	1
375	20241101	142800	245736620	16160	16160	16160	16160	0
376	20241101	142700	245736620	16160	16160	16160	16160	0
377	20241101	142600	245736620	16160	16160	16160	16160	0
378	20241101	142500	245736620	16160	16160	16160	16160	0
379	20241101	142400	245736620	16160	16160	16160	16160	0
380	20241101	142300	245736620	16160	16160	16160	16160	0
381	20241101	142200	245736620	16160	16160	16160	16160	0
382	20241101	142100	245736620	16160	16160	16160	16160	0
383	20241101	142000	245736620	16160	16160	16160	16160	0
384	20241101	141900	245736620	16160	16160	16160	16160	0
385	20241101	141800	245736620	16160	16160	16160	16160	0
386	20241101	141700	245736620	16160	16160	16160	16160	0
387	20241101	141600	245736620	16160	16160	16160	16160	0
388	20241101	141500	245736620	16160	16160	16160	16160	0
389	20241101	141400	245736620	16160	16160	16160	16160	0
390	20241101	141300	245736620	16160	16160	16160	16160	0
391	20241101	141200	245736620	16160	16160	16160	16160	0
392	20241101	141100	245736620	16160	16160	16160	16160	4
393	20241101	141000	245671980	16170	16170	16170	16170	20
394	20241101	140900	245348580	16170	16170	16170	16170	0
395	20241101	140800	245348580	16170	16170	16170	16170	8
396	20241101	140700	245219220	16160	16160	16160	16160	0
397	20241101	140600	245219220	16160	16160	16160	16160	0
398	20241101	140500	245219220	16160	16160	16160	16160	0
399	20241101	140400	245219220	16160	16160	16160	16160	0
400	20241101	140300	245219220	16160	16160	16160	16160	0
401	20241101	140200	245219220	16160	16160	16160	16160	28
402	20241101	140100	244766740	16160	16160	16160	16160	1
403	20241101	140000	244750580	16170	16160	16170	16160	20
404	20241101	135900	244427360	16170	16170	16170	16170	0
405	20241101	135800	244427360	16170	16170	16170	16170	0
406	20241101	135700	244427360	16170	16170	16170	16170	0
407	20241101	135600	244427360	16170	16160	16170	16160	26
408	20241101	135500	244007080	16140	16140	16140	16140	22
409	20241101	135400	243652000	16140	16140	16140	16140	0
410	20241101	135300	243652000	16140	16140	16140	16140	0
411	20241101	135200	243652000	16140	16140	16140	16140	1
412	20241101	135100	243635860	16140	16140	16140	16140	0
413	20241101	135000	243635860	16140	16140	16140	16140	0
414	20241101	134900	243635860	16140	16140	16140	16140	70
415	20241101	134800	242506060	16120	16120	16120	16120	0
416	20241101	134700	242506060	16120	16120	16120	16120	0
417	20241101	134600	242506060	16120	16120	16120	16120	0
418	20241101	134500	242506060	16120	16120	16120	16120	0
419	20241101	134400	242506060	16120	16120	16120	16120	0
420	20241101	134300	242506060	16120	16120	16120	16120	0
421	20241101	134200	242506060	16120	16150	16150	16110	660
422	20241101	134100	231867340	16160	16160	16160	16160	0
423	20241101	134000	231867340	16160	16160	16160	16160	1
424	20241101	133900	231851180	16160	16160	16160	16160	0
425	20241101	133800	231851180	16160	16160	16160	16160	0
426	20241101	133700	231851180	16160	16160	16160	16160	0
427	20241101	133600	231851180	16160	16160	16160	16160	0
428	20241101	133500	231851180	16160	16160	16160	16160	0
429	20241101	133400	231851180	16160	16160	16160	16160	0
430	20241101	133300	231851180	16160	16160	16160	16160	0
431	20241101	133200	231851180	16160	16160	16160	16160	0
432	20241101	133100	231851180	16160	16160	16160	16160	0
433	20241101	133000	231851180	16160	16160	16160	16160	1
434	20241101	132900	231835020	16160	16160	16160	16160	0
435	20241101	132800	231835020	16160	16160	16160	16160	0
436	20241101	132700	231835020	16160	16160	16160	16160	0
437	20241101	132600	231835020	16160	16160	16160	16160	2
438	20241101	132500	231802700	16160	16160	16160	16160	0
439	20241101	132400	231802700	16160	16160	16160	16160	4
440	20241101	132300	231738060	16160	16160	16160	16160	0
441	20241101	132200	231738060	16160	16160	16160	16160	0
442	20241101	132100	231738060	16160	16160	16160	16160	0
443	20241101	132000	231738060	16160	16160	16160	16160	0
444	20241101	131900	231738060	16160	16160	16160	16160	0
445	20241101	131800	231738060	16160	16150	16160	16150	78
446	20241101	131700	230478350	16140	16140	16140	16140	1
447	20241101	131600	230462210	16140	16140	16140	16140	1
448	20241101	131500	230446070	16140	16140	16140	16140	0
449	20241101	131400	230446070	16140	16140	16140	16140	0
450	20241101	131300	230446070	16140	16140	16140	16140	0
451	20241101	131200	230446070	16140	16140	16140	16140	0
452	20241101	131100	230446070	16140	16140	16140	16140	0
453	20241101	131000	230446070	16140	16140	16140	16140	0
454	20241101	130900	230446070	16140	16140	16140	16140	0
455	20241101	130800	230446070	16140	16140	16140	16140	0
456	20241101	130700	230446070	16140	16140	16140	16140	0
457	20241101	130600	230446070	16140	16140	16140	16140	15
458	20241101	130500	230203970	16140	16140	16140	16140	0
459	20241101	130400	230203970	16140	16140	16140	16140	0
460	20241101	130300	230203970	16140	16140	16140	16140	0
461	20241101	130200	230203970	16140	16140	16140	16140	0
462	20241101	130100	230203970	16140	16140	16140	16140	0
463	20241101	130000	230203970	16140	16140	16140	16140	0
464	20241101	125900	230203970	16140	16140	16140	16140	0
465	20241101	125800	230203970	16140	16140	16140	16140	0
466	20241101	125700	230203970	16140	16140	16140	16140	10
467	20241101	125600	230042570	16130	16130	16130	16130	2
468	20241101	125500	230010310	16130	16130	16130	16130	13
469	20241101	125400	229800620	16150	16150	16150	16150	0
470	20241101	125300	229800620	16150	16150	16150	16150	0
471	20241101	125200	229800620	16150	16150	16150	16150	0
472	20241101	125100	229800620	16150	16170	16170	16150	15
473	20241101	125000	229558240	16180	16180	16180	16180	1
474	20241101	124900	229542060	16180	16210	16210	16180	4
475	20241101	124800	229477290	16170	16170	16170	16170	0
476	20241101	124700	229477290	16170	16170	16170	16170	1
477	20241101	124600	229461120	16120	16120	16120	16120	0
478	20241101	124500	229461120	16120	16120	16120	16120	0
479	20241101	124400	229461120	16120	16120	16120	16120	14
480	20241101	124300	229235440	16120	16120	16120	16120	0
481	20241101	124200	229235440	16120	16120	16120	16120	0
482	20241101	124100	229235440	16120	16120	16120	16120	0
483	20241101	124000	229235440	16120	16120	16120	16120	0
484	20241101	123900	229235440	16120	16120	16120	16120	0
485	20241101	123800	229235440	16120	16120	16120	16120	0
486	20241101	123700	229235440	16120	16120	16120	16120	0
487	20241101	123600	229235440	16120	16120	16120	16120	0
488	20241101	123500	229235440	16120	16120	16120	16120	13
489	20241101	123400	229025880	16120	16120	16120	16120	0
490	20241101	123300	229025880	16120	16120	16120	16120	0
491	20241101	123200	229025880	16120	16120	16120	16120	0
492	20241101	123100	229025880	16120	16120	16120	16120	12
493	20241101	123000	228832440	16120	16120	16120	16120	13
494	20241101	122900	228622880	16120	16130	16130	16120	649
495	20241101	122800	218160900	16120	16120	16120	16120	0
496	20241101	122700	218160900	16120	16120	16120	16120	0
497	20241101	122600	218160900	16120	16120	16120	16120	0
498	20241101	122500	218160900	16120	16120	16120	16120	0
499	20241101	122400	218160900	16120	16120	16120	16120	0
500	20241101	122300	218160900	16120	16120	16120	16120	0
501	20241101	122200	218160900	16120	16120	16120	16120	14
502	20241101	122100	217935220	16160	16160	16160	16160	0
503	20241101	122000	217935220	16160	16160	16160	16160	4
504	20241101	121900	217870580	16160	16160	16160	16160	0
505	20241101	121800	217870580	16160	16160	16160	16160	0
506	20241101	121700	217870580	16160	16160	16160	16160	0
507	20241101	121600	217870580	16160	16160	16160	16160	130
508	20241101	121500	215769780	16160	16170	16170	16160	6
509	20241101	121400	215672790	16160	16160	16160	16160	12
510	20241101	121300	215478870	16160	16160	16160	16160	0
511	20241101	121200	215478870	16160	16160	16160	16160	0
512	20241101	121100	215478870	16160	16160	16160	16160	0
513	20241101	121000	215478870	16160	16160	16160	16160	0
514	20241101	120900	215478870	16160	16160	16160	16160	0
515	20241101	120800	215478870	16160	16160	16160	16160	14
516	20241101	120700	215252630	16160	16160	16160	16160	0
517	20241101	120600	215252630	16160	16160	16160	16160	4
518	20241101	120500	215187990	16160	16160	16160	16160	0
519	20241101	120400	215187990	16160	16160	16160	16160	0
520	20241101	120300	215187990	16160	16160	16160	16160	0
521	20241101	120200	215187990	16160	16160	16160	16160	14
522	20241101	120100	214961750	16160	16160	16160	16160	0
523	20241101	120000	214961750	16160	16160	16160	16160	53
524	20241101	115900	214105270	16160	16160	16160	16160	0
525	20241101	115800	214105270	16160	16160	16160	16160	0
526	20241101	115700	214105270	16160	16160	16160	16160	0
527	20241101	115600	214105270	16160	16160	16160	16160	0
528	20241101	115500	214105270	16160	16160	16160	16160	1
529	20241101	115400	214089110	16190	16190	16190	16190	0
530	20241101	115300	214089110	16190	16190	16190	16190	0
531	20241101	115200	214089110	16190	16190	16190	16190	0
532	20241101	115100	214089110	16190	16190	16190	16190	0
533	20241101	115000	214089110	16190	16190	16190	16190	0
534	20241101	114900	214089110	16190	16190	16190	16190	0
535	20241101	114800	214089110	16190	16190	16190	16190	0
536	20241101	114700	214089110	16190	16190	16190	16190	0
537	20241101	114600	214089110	16190	16190	16190	16190	12
538	20241101	114500	213894830	16160	16130	16160	16130	16
539	20241101	114400	213636720	16280	16280	16280	16280	0
540	20241101	114300	213636720	16280	16130	16280	16130	16
541	20241101	114200	213378340	16130	16130	16130	16130	0
542	20241101	114100	213378340	16130	16140	16140	16130	50
543	20241101	114000	212571830	16130	16130	16130	16130	0
544	20241101	113900	212571830	16130	16130	16130	16130	22
545	20241101	113800	212216970	16130	16130	16130	16130	0
546	20241101	113700	212216970	16130	16130	16130	16130	0
547	20241101	113600	212216970	16130	16130	16130	16130	1
548	20241101	113500	212200840	16200	16200	16200	16200	0
549	20241101	113400	212200840	16200	16200	16200	16200	0
550	20241101	113300	212200840	16200	16130	16200	16130	40
551	20241101	113200	211555220	16110	16110	16110	16110	0
552	20241101	113100	211555220	16110	16110	16110	16110	13
553	20241101	113000	211345790	16110	16110	16110	16110	0
554	20241101	112900	211345790	16110	16110	16110	16110	3
555	20241101	112800	211297460	16110	16110	16110	16110	0
556	20241101	112700	211297460	16110	16110	16110	16110	0
557	20241101	112600	211297460	16110	16110	16110	16110	13
558	20241101	112500	211088030	16140	16110	16140	16110	3
559	20241101	112400	211039650	16100	16100	16100	16100	0
560	20241101	112300	211039650	16100	16100	16100	16100	5
561	20241101	112200	210959150	16090	16090	16090	16090	0
562	20241101	112100	210959150	16090	16090	16090	16090	0
563	20241101	112000	210959150	16090	16100	16100	16090	17
564	20241101	111900	210685580	16120	16120	16120	16120	35
565	20241101	111800	210121380	16120	16120	16120	16120	0
566	20241101	111700	210121380	16120	16100	16120	16100	51
567	20241101	111600	209300260	16100	16100	16100	16100	35
568	20241101	111500	208736760	16100	16100	16100	16100	1
569	20241101	111400	208720660	16100	16100	16100	16100	3
570	20241101	111300	208672360	16090	16140	16140	16090	590
571	20241101	111200	199167220	16140	16140	16140	16140	0
572	20241101	111100	199167220	16140	16140	16140	16140	12
573	20241101	111000	198973540	16140	16140	16140	16140	0
574	20241101	110900	198973540	16140	16140	16140	16140	0
575	20241101	110800	198973540	16140	16140	16140	16140	1
576	20241101	110700	198957400	16140	16140	16140	16140	0
577	20241101	110600	198957400	16140	16140	16140	16140	1
578	20241101	110500	198941260	16150	16150	16150	16150	0
579	20241101	110400	198941260	16150	16150	16150	16150	1
580	20241101	110300	198925110	16150	16150	16150	16150	70
581	20241101	110200	197794610	16120	16120	16120	16120	0
582	20241101	110100	197794610	16120	16100	16130	16100	60
583	20241101	110000	196826870	16170	16130	16170	16110	442
584	20241101	105900	189703030	16110	16110	16110	16110	0
585	20241101	105800	189703030	16110	16110	16110	16110	76
586	20241101	105700	188478670	16100	16110	16110	16100	19
587	20241101	105600	188172720	16100	16100	16100	16100	14
588	20241101	105500	187947320	16100	16110	16110	16100	62
589	20241101	105400	186949030	16110	16170	16170	16110	624
590	20241101	105300	176871210	16170	16170	16170	16170	31
591	20241101	105200	176369940	16170	16170	16170	16170	0
592	20241101	105100	176369940	16170	16170	16170	16170	3
593	20241101	105000	176321430	16170	16230	16230	16170	223
594	20241101	104900	172706010	16230	16230	16230	16230	14
595	20241101	104800	172478790	16230	16230	16230	16230	0
596	20241101	104700	172478790	16230	16230	16230	16230	0
597	20241101	104600	172478790	16230	16230	16230	16230	0
598	20241101	104500	172478790	16230	16230	16230	16230	102
599	20241101	104400	170823330	16230	16230	16230	16230	0
600	20241101	104300	170823330	16230	16230	16230	16230	0
601	20241101	104200	170823330	16230	16230	16230	16230	42
602	20241101	104100	170141670	16230	16230	16230	16230	0
603	20241101	104000	170141670	16230	16230	16230	16230	0
604	20241101	103900	170141670	16230	16230	16230	16230	1
605	20241101	103800	170125440	16240	16250	16250	16240	20
606	20241101	103700	169800500	16420	16420	16420	16420	0
607	20241101	103600	169800500	16420	16420	16420	16420	0
608	20241101	103500	169800500	16420	16260	16420	16260	29
609	20241101	103400	169324980	16260	16260	16260	16260	74
610	20241101	103300	168121740	16260	16260	16260	16260	0
611	20241101	103200	168121740	16260	16250	16260	16250	12
612	20241101	103100	167926730	16250	16250	16250	16250	5
613	20241101	103000	167845480	16250	16250	16250	16250	0
614	20241101	102900	167845480	16250	16250	16250	16250	0
615	20241101	102800	167845480	16250	16370	16370	16250	14
616	20241101	102700	167616420	16240	16360	16360	16240	26
617	20241101	102600	167192620	16190	16190	16230	16170	478
618	20241101	102500	159456020	16220	16220	16220	16220	165
619	20241101	102400	156779720	16240	16240	16240	16240	0
620	20241101	102300	156779720	16240	16370	16370	16240	22
621	20241101	102200	156420720	16240	16240	16370	16240	105
622	20241101	102100	154703040	16240	16310	16310	16220	187
623	20241101	102000	151664830	16310	16340	16340	16300	1035
624	20241101	101900	134783400	16310	16310	16310	16310	11
625	20241101	101800	134603990	16310	16480	16480	16310	15
626	20241101	101700	134357130	16480	16310	16480	16290	45
627	20241101	101600	133616600	16290	16490	16490	16290	59
628	20241101	101500	132650490	16290	16290	16490	16270	33
629	20241101	101400	132110400	16400	16280	16400	16280	52
630	20241101	101300	131257720	16260	16260	16260	16260	0
631	20241101	101200	131257720	16260	16260	16260	16260	0
632	20241101	101100	131257720	16260	16260	16260	16260	0
633	20241101	101000	131257720	16260	16260	16260	16260	129
634	20241101	100900	129160180	16260	16260	16260	16260	0
635	20241101	100800	129160180	16260	16260	16400	16260	113
636	20241101	100700	127307680	16260	16290	16400	16260	79
637	20241101	100600	126019880	16290	16400	16400	16290	17
638	20241101	100500	125741520	16240	16240	16240	16240	4
639	20241101	100400	125676560	16240	16400	16400	16240	22
640	20241101	100300	125317200	16200	16170	16370	16170	343
641	20241101	100200	119760600	16160	16420	16480	16140	3895
642	20241101	100100	55907440	16480	16420	16480	16420	14
643	20241101	100000	55676780	16400	16160	16400	16160	1578
644	20241101	095900	29807200	16310	16310	16310	16310	0
645	20241101	095800	29807200	16310	16310	16310	16310	0
646	20241101	095700	29807200	16310	16300	16310	16300	38
647	20241101	095600	29187670	16300	16300	16300	16300	0
648	20241101	095500	29187670	16300	16300	16300	16300	0
649	20241101	095400	29187670	16300	16300	16300	16300	28
650	20241101	095300	28731270	16140	16140	16140	16140	8
651	20241101	095200	28602150	16300	16300	16300	16300	0
652	20241101	095100	28602150	16300	16300	16300	16300	0
653	20241101	095000	28602150	16300	16290	16300	16290	110
654	20241101	094900	26810150	16280	16280	16280	16280	1
655	20241101	094800	26793870	16280	16280	16280	16280	1
656	20241101	094700	26777590	16280	16280	16280	16280	0
657	20241101	094600	26777590	16280	16280	16280	16280	2
658	20241101	094500	26745030	16110	16110	16110	16110	0
659	20241101	094400	26745030	16110	16110	16110	16110	0
660	20241101	094300	26745030	16110	16110	16110	16110	0
661	20241101	094200	26745030	16110	16110	16110	16110	104
662	20241101	094100	25069590	16110	16110	16110	16110	0
663	20241101	094000	25069590	16110	16110	16110	16110	20
664	20241101	093900	24747390	16100	16110	16110	16100	20
665	20241101	093800	24425370	16200	16200	16200	16200	0
666	20241101	093700	24425370	16200	16200	16200	16200	0
667	20241101	093600	24425370	16200	16200	16200	16200	9
668	20241101	093500	24279570	16200	16130	16200	16130	12
669	20241101	093400	24085360	16110	16110	16110	16110	2
670	20241101	093300	24053140	16090	16090	16090	16090	33
671	20241101	093200	23522170	16090	16110	16110	16090	27
672	20241101	093100	23087330	16110	16110	16110	16110	0
673	20241101	093000	23087330	16110	16110	16110	16110	0
674	20241101	092900	23087330	16110	16110	16110	16110	0
675	20241101	092800	23087330	16110	16110	16110	16110	0
676	20241101	092700	23087330	16110	16110	16110	16110	1
677	20241101	092600	23071220	16110	16100	16110	16100	2
678	20241101	092500	23039010	16090	16080	16090	16080	119
679	20241101	092400	21125480	16080	16080	16080	16080	0
680	20241101	092300	21125480	16080	16100	16100	16080	214
681	20241101	092200	17681090	16110	16150	16150	16110	174
682	20241101	092100	14877630	16160	16170	16170	16160	113
683	20241101	092000	13051490	16200	16200	16200	16200	0
684	20241101	091900	13051490	16200	16200	16200	16200	0
685	20241101	091800	13051490	16200	16200	16200	16200	0
686	20241101	091700	13051490	16200	16200	16200	16200	0
687	20241101	091600	13051490	16200	16200	16200	16200	47
688	20241101	091500	12290090	16200	16200	16200	16200	0
689	20241101	091400	12290090	16200	16200	16200	16200	0
690	20241101	091300	12290090	16200	16200	16200	16200	0
691	20241101	091200	12290090	16200	16200	16200	16200	0
692	20241101	091100	12290090	16200	16200	16200	16200	22
693	20241101	091000	11933690	16100	16100	16100	16100	0
694	20241101	090900	11933690	16100	16100	16100	16100	5
695	20241101	090800	11853190	16100	16100	16100	16100	143
696	20241101	090700	9550890	16100	16100	16100	16100	0
697	20241101	090600	9550890	16100	16100	16100	16100	100
698	20241101	090500	7940890	16100	16250	16250	16100	308
699	20241101	090400	2958540	16250	16250	16250	16250	0
700	20241101	090300	2958540	16250	16260	16260	16250	12
701	20241101	090200	2763520	16260	16260	16260	16260	4
702	20241101	090100	2698480	16250	16250	16250	16250	107
703	20241101	090000	959730	16250	16310	16310	16250	59