KissMeData/267290/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	205200	100540380	18790	18790	18790	18790	115
3	20241101	205100	100540380	18790	18790	18790	18790	0
4	20241101	205000	100540380	18790	18790	18790	18790	0
5	20241101	204900	100540380	18790	18790	18790	18790	0
6	20241101	204800	100540380	18790	18790	18790	18790	0
7	20241101	204700	100540380	18790	18790	18790	18790	0
8	20241101	204600	100540380	18790	18790	18790	18790	0
9	20241101	204500	100540380	18790	18790	18790	18790	0
10	20241101	204400	100540380	18790	18790	18790	18790	0
11	20241101	204300	100540380	18790	18790	18790	18790	0
12	20241101	204200	100540380	18790	18790	18790	18790	0
13	20241101	204100	100540380	18790	18790	18790	18790	0
14	20241101	204000	100540380	18790	18790	18790	18790	0
15	20241101	203900	100540380	18790	18790	18790	18790	0
16	20241101	203800	100540380	18790	18790	18790	18790	0
17	20241101	203700	100540380	18790	18790	18790	18790	0
18	20241101	203600	100540380	18790	18790	18790	18790	0
19	20241101	203500	100540380	18790	18790	18790	18790	0
20	20241101	203400	100540380	18790	18790	18790	18790	0
21	20241101	203300	100540380	18790	18790	18790	18790	0
22	20241101	203200	100540380	18790	18790	18790	18790	0
23	20241101	203100	100540380	18790	18790	18790	18790	0
24	20241101	203000	100540380	18790	18790	18790	18790	0
25	20241101	202900	100540380	18790	18790	18790	18790	0
26	20241101	202800	100540380	18790	18790	18790	18790	0
27	20241101	202700	100540380	18790	18790	18790	18790	0
28	20241101	202600	100540380	18790	18790	18790	18790	0
29	20241101	202500	100540380	18790	18790	18790	18790	0
30	20241101	202400	100540380	18790	18790	18790	18790	0
31	20241101	202300	100540380	18790	18790	18790	18790	0
32	20241101	202200	100540380	18790	18790	18790	18790	115
33	20241101	202100	100540380	18790	18790	18790	18790	0
34	20241101	202000	100540380	18790	18790	18790	18790	0
35	20241101	201900	100540380	18790	18790	18790	18790	0
36	20241101	201800	100540380	18790	18790	18790	18790	0
37	20241101	201700	100540380	18790	18790	18790	18790	0
38	20241101	201600	100540380	18790	18790	18790	18790	0
39	20241101	201500	100540380	18790	18790	18790	18790	0
40	20241101	201400	100540380	18790	18790	18790	18790	0
41	20241101	201300	100540380	18790	18790	18790	18790	0
42	20241101	201200	100540380	18790	18790	18790	18790	0
43	20241101	201100	100540380	18790	18790	18790	18790	0
44	20241101	201000	100540380	18790	18790	18790	18790	0
45	20241101	200900	100540380	18790	18790	18790	18790	0
46	20241101	200800	100540380	18790	18790	18790	18790	0
47	20241101	200700	100540380	18790	18790	18790	18790	0
48	20241101	200600	100540380	18790	18790	18790	18790	0
49	20241101	200500	100540380	18790	18790	18790	18790	0
50	20241101	200400	100540380	18790	18790	18790	18790	0
51	20241101	200300	100540380	18790	18790	18790	18790	0
52	20241101	200200	100540380	18790	18790	18790	18790	0
53	20241101	200100	100540380	18790	18790	18790	18790	0
54	20241101	200000	100540380	18790	18790	18790	18790	0
55	20241101	195900	100540380	18790	18790	18790	18790	0
56	20241101	195800	100540380	18790	18790	18790	18790	0
57	20241101	195700	100540380	18790	18790	18790	18790	0
58	20241101	195600	100540380	18790	18790	18790	18790	0
59	20241101	195500	100540380	18790	18790	18790	18790	0
60	20241101	195400	100540380	18790	18790	18790	18790	0
61	20241101	195300	100540380	18790	18790	18790	18790	0
62	20241101	195200	100540380	18790	18790	18790	18790	115
63	20241101	195100	100540380	18790	18790	18790	18790	0
64	20241101	195000	100540380	18790	18790	18790	18790	0
65	20241101	194900	100540380	18790	18790	18790	18790	0
66	20241101	194800	100540380	18790	18790	18790	18790	0
67	20241101	194700	100540380	18790	18790	18790	18790	0
68	20241101	194600	100540380	18790	18790	18790	18790	0
69	20241101	194500	100540380	18790	18790	18790	18790	0
70	20241101	194400	100540380	18790	18790	18790	18790	0
71	20241101	194300	100540380	18790	18790	18790	18790	0
72	20241101	194200	100540380	18790	18790	18790	18790	0
73	20241101	194100	100540380	18790	18790	18790	18790	0
74	20241101	194000	100540380	18790	18790	18790	18790	0
75	20241101	193900	100540380	18790	18790	18790	18790	0
76	20241101	193800	100540380	18790	18790	18790	18790	0
77	20241101	193700	100540380	18790	18790	18790	18790	0
78	20241101	193600	100540380	18790	18790	18790	18790	0
79	20241101	193500	100540380	18790	18790	18790	18790	0
80	20241101	193400	100540380	18790	18790	18790	18790	0
81	20241101	193300	100540380	18790	18790	18790	18790	0
82	20241101	193200	100540380	18790	18790	18790	18790	0
83	20241101	193100	100540380	18790	18790	18790	18790	0
84	20241101	193000	100540380	18790	18790	18790	18790	0
85	20241101	192900	100540380	18790	18790	18790	18790	0
86	20241101	192800	100540380	18790	18790	18790	18790	0
87	20241101	192700	100540380	18790	18790	18790	18790	0
88	20241101	192600	100540380	18790	18790	18790	18790	0
89	20241101	192500	100540380	18790	18790	18790	18790	0
90	20241101	192400	100540380	18790	18790	18790	18790	0
91	20241101	192300	100540380	18790	18790	18790	18790	0
92	20241101	192200	100540380	18790	18790	18790	18790	115
93	20241101	192100	100540380	18790	18790	18790	18790	0
94	20241101	192000	100540380	18790	18790	18790	18790	0
95	20241101	191900	100540380	18790	18790	18790	18790	0
96	20241101	191800	100540380	18790	18790	18790	18790	0
97	20241101	191700	100540380	18790	18790	18790	18790	0
98	20241101	191600	100540380	18790	18790	18790	18790	0
99	20241101	191500	100540380	18790	18790	18790	18790	0
100	20241101	191400	100540380	18790	18790	18790	18790	0
101	20241101	191300	100540380	18790	18790	18790	18790	0
102	20241101	191200	100540380	18790	18790	18790	18790	0
103	20241101	191100	100540380	18790	18790	18790	18790	0
104	20241101	191000	100540380	18790	18790	18790	18790	0
105	20241101	190900	100540380	18790	18790	18790	18790	0
106	20241101	190800	100540380	18790	18790	18790	18790	0
107	20241101	190700	100540380	18790	18790	18790	18790	0
108	20241101	190600	100540380	18790	18790	18790	18790	0
109	20241101	190500	100540380	18790	18790	18790	18790	0
110	20241101	190400	100540380	18790	18790	18790	18790	0
111	20241101	190300	100540380	18790	18790	18790	18790	0
112	20241101	190200	100540380	18790	18790	18790	18790	0
113	20241101	190100	100540380	18790	18790	18790	18790	0
114	20241101	190000	100540380	18790	18790	18790	18790	0
115	20241101	185900	100540380	18790	18790	18790	18790	0
116	20241101	185800	100540380	18790	18790	18790	18790	0
117	20241101	185700	100540380	18790	18790	18790	18790	0
118	20241101	185600	100540380	18790	18790	18790	18790	0
119	20241101	185500	100540380	18790	18790	18790	18790	0
120	20241101	185400	100540380	18790	18790	18790	18790	0
121	20241101	185300	100540380	18790	18790	18790	18790	0
122	20241101	185200	100540380	18790	18790	18790	18790	115
123	20241101	185100	100540380	18790	18790	18790	18790	0
124	20241101	185000	100540380	18790	18790	18790	18790	0
125	20241101	184900	100540380	18790	18790	18790	18790	0
126	20241101	184800	100540380	18790	18790	18790	18790	0
127	20241101	184700	100540380	18790	18790	18790	18790	0
128	20241101	184600	100540380	18790	18790	18790	18790	0
129	20241101	184500	100540380	18790	18790	18790	18790	0
130	20241101	184400	100540380	18790	18790	18790	18790	0
131	20241101	184300	100540380	18790	18790	18790	18790	0
132	20241101	184200	100540380	18790	18790	18790	18790	0
133	20241101	184100	100540380	18790	18790	18790	18790	0
134	20241101	184000	100540380	18790	18790	18790	18790	0
135	20241101	183900	100540380	18790	18790	18790	18790	0
136	20241101	183800	100540380	18790	18790	18790	18790	0
137	20241101	183700	100540380	18790	18790	18790	18790	0
138	20241101	183600	100540380	18790	18790	18790	18790	0
139	20241101	183500	100540380	18790	18790	18790	18790	0
140	20241101	183400	100540380	18790	18790	18790	18790	0
141	20241101	183300	100540380	18790	18790	18790	18790	0
142	20241101	183200	100540380	18790	18790	18790	18790	0
143	20241101	183100	100540380	18790	18790	18790	18790	0
144	20241101	183000	100540380	18790	18790	18790	18790	0
145	20241101	182900	100540380	18790	18790	18790	18790	0
146	20241101	182800	100540380	18790	18790	18790	18790	0
147	20241101	182700	100540380	18790	18790	18790	18790	0
148	20241101	182600	100540380	18790	18790	18790	18790	0
149	20241101	182500	100540380	18790	18790	18790	18790	0
150	20241101	182400	100540380	18790	18790	18790	18790	0
151	20241101	182300	100540380	18790	18790	18790	18790	0
152	20241101	182200	100540380	18790	18790	18790	18790	115
153	20241101	182100	100540380	18790	18790	18790	18790	0
154	20241101	182000	100540380	18790	18790	18790	18790	0
155	20241101	181900	100540380	18790	18790	18790	18790	0
156	20241101	181800	100540380	18790	18790	18790	18790	0
157	20241101	181700	100540380	18790	18790	18790	18790	0
158	20241101	181600	100540380	18790	18790	18790	18790	0
159	20241101	181500	100540380	18790	18790	18790	18790	0
160	20241101	181400	100540380	18790	18790	18790	18790	0
161	20241101	181300	100540380	18790	18790	18790	18790	0
162	20241101	181200	100540380	18790	18790	18790	18790	0
163	20241101	181100	100540380	18790	18790	18790	18790	0
164	20241101	181000	100540380	18790	18790	18790	18790	0
165	20241101	180900	100540380	18790	18790	18790	18790	0
166	20241101	180800	100540380	18790	18790	18790	18790	0
167	20241101	180700	100540380	18790	18790	18790	18790	0
168	20241101	180600	100540380	18790	18790	18790	18790	0
169	20241101	180500	100540380	18790	18790	18790	18790	0
170	20241101	180400	100540380	18790	18790	18790	18790	0
171	20241101	180300	100540380	18790	18790	18790	18790	0
172	20241101	180200	100540380	18790	18790	18790	18790	0
173	20241101	180100	100540380	18790	18790	18790	18790	0
174	20241101	180000	100540380	18790	18790	18790	18790	0
175	20241101	175900	100540380	18790	18790	18790	18790	0
176	20241101	175800	100540380	18790	18790	18790	18790	0
177	20241101	175700	100540380	18790	18790	18790	18790	0
178	20241101	175600	100540380	18790	18790	18790	18790	0
179	20241101	175500	100540380	18790	18790	18790	18790	0
180	20241101	175400	100540380	18790	18790	18790	18790	0
181	20241101	175300	100540380	18790	18790	18790	18790	0
182	20241101	175200	100540380	18790	18790	18790	18790	115
183	20241101	175100	100540380	18790	18790	18790	18790	0
184	20241101	175000	100540380	18790	18790	18790	18790	0
185	20241101	174900	100540380	18790	18790	18790	18790	0
186	20241101	174800	100540380	18790	18790	18790	18790	0
187	20241101	174700	100540380	18790	18790	18790	18790	0
188	20241101	174600	100540380	18790	18790	18790	18790	0
189	20241101	174500	100540380	18790	18790	18790	18790	0
190	20241101	174400	100540380	18790	18790	18790	18790	0
191	20241101	174300	100540380	18790	18790	18790	18790	0
192	20241101	174200	100540380	18790	18790	18790	18790	0
193	20241101	174100	100540380	18790	18790	18790	18790	0
194	20241101	174000	100540380	18790	18790	18790	18790	0
195	20241101	173900	100540380	18790	18790	18790	18790	0
196	20241101	173800	100540380	18790	18790	18790	18790	0
197	20241101	173700	100540380	18790	18790	18790	18790	0
198	20241101	173600	100540380	18790	18790	18790	18790	0
199	20241101	173500	100540380	18790	18790	18790	18790	0
200	20241101	173400	100540380	18790	18790	18790	18790	0
201	20241101	173300	100540380	18790	18790	18790	18790	0
202	20241101	173200	100540380	18790	18790	18790	18790	0
203	20241101	173100	100540380	18790	18790	18790	18790	0
204	20241101	173000	100540380	18790	18790	18790	18790	0
205	20241101	172900	100540380	18790	18790	18790	18790	0
206	20241101	172800	100540380	18790	18790	18790	18790	0
207	20241101	172700	100540380	18790	18790	18790	18790	0
208	20241101	172600	100540380	18790	18790	18790	18790	0
209	20241101	172500	100540380	18790	18790	18790	18790	0
210	20241101	172400	100540380	18790	18790	18790	18790	0
211	20241101	172300	100540380	18790	18790	18790	18790	0
212	20241101	172200	100540380	18790	18790	18790	18790	115
213	20241101	172100	100540380	18790	18790	18790	18790	0
214	20241101	172000	100540380	18790	18790	18790	18790	0
215	20241101	171900	100540380	18790	18790	18790	18790	0
216	20241101	171800	100540380	18790	18790	18790	18790	0
217	20241101	171700	100540380	18790	18790	18790	18790	0
218	20241101	171600	100540380	18790	18790	18790	18790	0
219	20241101	171500	100540380	18790	18790	18790	18790	0
220	20241101	171400	100540380	18790	18790	18790	18790	0
221	20241101	171300	100540380	18790	18790	18790	18790	0
222	20241101	171200	100540380	18790	18790	18790	18790	0
223	20241101	171100	100540380	18790	18790	18790	18790	0
224	20241101	171000	100540380	18790	18790	18790	18790	0
225	20241101	170900	100540380	18790	18790	18790	18790	0
226	20241101	170800	100540380	18790	18790	18790	18790	0
227	20241101	170700	100540380	18790	18790	18790	18790	0
228	20241101	170600	100540380	18790	18790	18790	18790	0
229	20241101	170500	100540380	18790	18790	18790	18790	0
230	20241101	170400	100540380	18790	18790	18790	18790	0
231	20241101	170300	100540380	18790	18790	18790	18790	0
232	20241101	170200	100540380	18790	18790	18790	18790	0
233	20241101	170100	100540380	18790	18790	18790	18790	0
234	20241101	170000	100540380	18790	18790	18790	18790	0
235	20241101	165900	100540380	18790	18790	18790	18790	0
236	20241101	165800	100540380	18790	18790	18790	18790	0
237	20241101	165700	100540380	18790	18790	18790	18790	0
238	20241101	165600	100540380	18790	18790	18790	18790	0
239	20241101	165500	100540380	18790	18790	18790	18790	0
240	20241101	165400	100540380	18790	18790	18790	18790	0
241	20241101	165300	100540380	18790	18790	18790	18790	0
242	20241101	165200	100540380	18790	18790	18790	18790	115
243	20241101	165100	100540380	18790	18790	18790	18790	0
244	20241101	165000	100540380	18790	18790	18790	18790	0
245	20241101	164900	100540380	18790	18790	18790	18790	0
246	20241101	164800	100540380	18790	18790	18790	18790	0
247	20241101	164700	100540380	18790	18790	18790	18790	0
248	20241101	164600	100540380	18790	18790	18790	18790	0
249	20241101	164500	100540380	18790	18790	18790	18790	0
250	20241101	164400	100540380	18790	18790	18790	18790	0
251	20241101	164300	100540380	18790	18790	18790	18790	0
252	20241101	164200	100540380	18790	18790	18790	18790	0
253	20241101	164100	100540380	18790	18790	18790	18790	0
254	20241101	164000	100540380	18790	18790	18790	18790	0
255	20241101	163900	100540380	18790	18790	18790	18790	0
256	20241101	163800	100540380	18790	18790	18790	18790	0
257	20241101	163700	100540380	18790	18790	18790	18790	0
258	20241101	163600	100540380	18790	18790	18790	18790	0
259	20241101	163500	100540380	18790	18790	18790	18790	0
260	20241101	163400	100540380	18790	18790	18790	18790	0
261	20241101	163300	100540380	18790	18790	18790	18790	0
262	20241101	163200	100540380	18790	18790	18790	18790	0
263	20241101	163100	100540380	18790	18790	18790	18790	0
264	20241101	163000	100540380	18790	18790	18790	18790	0
265	20241101	162900	100540380	18790	18790	18790	18790	0
266	20241101	162800	100540380	18790	18790	18790	18790	0
267	20241101	162700	100540380	18790	18790	18790	18790	0
268	20241101	162600	100540380	18790	18790	18790	18790	0
269	20241101	162500	100540380	18790	18790	18790	18790	0
270	20241101	162400	100540380	18790	18790	18790	18790	0
271	20241101	162300	100540380	18790	18790	18790	18790	0
272	20241101	162200	100540380	18790	18790	18790	18790	115
273	20241101	162100	100540380	18790	18790	18790	18790	0
274	20241101	162000	100540380	18790	18790	18790	18790	0
275	20241101	161900	100540380	18790	18790	18790	18790	0
276	20241101	161800	100540380	18790	18790	18790	18790	0
277	20241101	161700	100540380	18790	18790	18790	18790	0
278	20241101	161600	100540380	18790	18790	18790	18790	0
279	20241101	161500	100540380	18790	18790	18790	18790	0
280	20241101	161400	100540380	18790	18790	18790	18790	0
281	20241101	161300	100540380	18790	18790	18790	18790	0
282	20241101	161200	100540380	18790	18790	18790	18790	0
283	20241101	161100	100540380	18790	18790	18790	18790	0
284	20241101	161000	100540380	18790	18790	18790	18790	0
285	20241101	160900	100540380	18790	18790	18790	18790	0
286	20241101	160800	100540380	18790	18790	18790	18790	0
287	20241101	160700	100540380	18790	18790	18790	18790	0
288	20241101	160600	100540380	18790	18790	18790	18790	0
289	20241101	160500	100540380	18790	18790	18790	18790	0
290	20241101	160400	100540380	18790	18790	18790	18790	0
291	20241101	160300	100540380	18790	18790	18790	18790	0
292	20241101	160200	100540380	18790	18790	18790	18790	0
293	20241101	160100	100540380	18790	18790	18790	18790	0
294	20241101	160000	100540380	18790	18790	18790	18790	0
295	20241101	155900	100540380	18790	18790	18790	18790	0
296	20241101	155800	100540380	18790	18790	18790	18790	0
297	20241101	155700	100540380	18790	18790	18790	18790	0
298	20241101	155600	100540380	18790	18790	18790	18790	0
299	20241101	155500	100540380	18790	18790	18790	18790	0
300	20241101	155400	100540380	18790	18790	18790	18790	0
301	20241101	155300	100540380	18790	18790	18790	18790	0
302	20241101	155200	100540380	18790	18790	18790	18790	115
303	20241101	155100	100540380	18790	18790	18790	18790	0
304	20241101	155000	100540380	18790	18790	18790	18790	0
305	20241101	154900	100540380	18790	18790	18790	18790	0
306	20241101	154800	100540380	18790	18790	18790	18790	0
307	20241101	154700	100540380	18790	18790	18790	18790	0
308	20241101	154600	100540380	18790	18790	18790	18790	0
309	20241101	154500	100540380	18790	18790	18790	18790	0
310	20241101	154400	100540380	18790	18790	18790	18790	0
311	20241101	154300	100540380	18790	18790	18790	18790	0
312	20241101	154200	100540380	18790	18790	18790	18790	0
313	20241101	154100	100540380	18790	18790	18790	18790	0
314	20241101	154000	100540380	18790	18790	18790	18790	0
315	20241101	153900	100540380	18790	18790	18790	18790	0
316	20241101	153800	100540380	18790	18790	18790	18790	0
317	20241101	153700	100540380	18790	18790	18790	18790	0
318	20241101	153600	100540380	18790	18790	18790	18790	0
319	20241101	153500	100540380	18790	18790	18790	18790	0
320	20241101	153400	100540380	18790	18790	18790	18790	0
321	20241101	153300	100540380	18790	18790	18790	18790	0
322	20241101	153200	100540380	18790	18790	18790	18790	0
323	20241101	153100	100540380	18790	18790	18790	18790	0
324	20241101	153000	100540380	18790	18790	18790	18790	115
325	20241101	152900	98379530	18790	18790	18790	18790	0
326	20241101	152800	98379530	18790	18790	18790	18790	0
327	20241101	152700	98379530	18790	18790	18790	18790	0
328	20241101	152600	98379530	18790	18790	18790	18790	0
329	20241101	152500	98379530	18790	18790	18790	18790	0
330	20241101	152400	98379530	18790	18790	18790	18790	0
331	20241101	152300	98379530	18790	18790	18790	18790	0
332	20241101	152200	98379530	18790	18790	18790	18790	0
333	20241101	152100	98379530	18790	18790	18790	18790	0
334	20241101	152000	98379530	18790	18790	18790	18790	0
335	20241101	151900	98379530	18790	18790	18790	18790	0
336	20241101	151800	98379530	18790	18790	18790	18790	1
337	20241101	151700	98360740	18730	18730	18730	18730	0
338	20241101	151600	98360740	18730	18730	18730	18730	10
339	20241101	151500	98173440	18720	18720	18720	18720	0
340	20241101	151400	98173440	18720	18720	18720	18720	0
341	20241101	151300	98173440	18720	18720	18720	18720	0
342	20241101	151200	98173440	18720	18730	18730	18720	152
343	20241101	151100	95326630	18760	18760	18760	18760	0
344	20241101	151000	95326630	18760	18760	18760	18760	0
345	20241101	150900	95326630	18760	18760	18760	18760	0
346	20241101	150800	95326630	18760	18760	18760	18760	0
347	20241101	150700	95326630	18760	18760	18760	18760	1
348	20241101	150600	95307870	18760	18760	18760	18760	15
349	20241101	150500	95026470	18760	18760	18760	18760	0
350	20241101	150400	95026470	18760	18760	18760	18760	3
351	20241101	150300	94970190	18760	18760	18760	18760	60
352	20241101	150200	93844590	18760	18760	18760	18740	17
353	20241101	150100	93525790	18760	18760	18760	18760	0
354	20241101	150000	93525790	18760	18760	18760	18760	58
355	20241101	145900	92437710	18770	18770	18770	18770	0
356	20241101	145800	92437710	18770	18770	18770	18770	0
357	20241101	145700	92437710	18770	18770	18770	18770	0
358	20241101	145600	92437710	18770	18770	18770	18770	0
359	20241101	145500	92437710	18770	18770	18770	18770	0
360	20241101	145400	92437710	18770	18770	18770	18770	0
361	20241101	145300	92437710	18770	18770	18770	18770	0
362	20241101	145200	92437710	18770	18770	18770	18770	0
363	20241101	145100	92437710	18770	18770	18770	18770	80
364	20241101	145000	90936110	18740	18740	18740	18740	0
365	20241101	144900	90936110	18740	18740	18740	18740	0
366	20241101	144800	90936110	18740	18740	18740	18740	0
367	20241101	144700	90936110	18740	18740	18740	18740	0
368	20241101	144600	90936110	18740	18740	18740	18740	0
369	20241101	144500	90936110	18740	18740	18740	18740	0
370	20241101	144400	90936110	18740	18740	18740	18740	0
371	20241101	144300	90936110	18740	18770	18770	18740	122
372	20241101	144200	88647030	18760	18760	18760	18760	0
373	20241101	144100	88647030	18760	18760	18760	18760	0
374	20241101	144000	88647030	18760	18760	18760	18760	29
375	20241101	143900	88102990	18760	18760	18760	18760	49
376	20241101	143800	87183750	18730	18740	18740	18730	48
377	20241101	143700	86284280	18740	18740	18740	18740	0
378	20241101	143600	86284280	18740	18740	18740	18740	0
379	20241101	143500	86284280	18740	18740	18740	18740	0
380	20241101	143400	86284280	18740	18740	18740	18740	0
381	20241101	143300	86284280	18740	18740	18740	18740	0
382	20241101	143200	86284280	18740	18740	18740	18740	0
383	20241101	143100	86284280	18740	18740	18740	18740	0
384	20241101	143000	86284280	18740	18740	18740	18740	0
385	20241101	142900	86284280	18740	18740	18740	18740	0
386	20241101	142800	86284280	18740	18740	18740	18740	0
387	20241101	142700	86284280	18740	18740	18740	18740	0
388	20241101	142600	86284280	18740	18740	18740	18740	0
389	20241101	142500	86284280	18740	18740	18740	18740	20
390	20241101	142400	85909480	18750	18750	18750	18750	0
391	20241101	142300	85909480	18750	18750	18750	18750	0
392	20241101	142200	85909480	18750	18750	18750	18750	0
393	20241101	142100	85909480	18750	18750	18750	18750	0
394	20241101	142000	85909480	18750	18750	18750	18750	0
395	20241101	141900	85909480	18750	18750	18750	18750	0
396	20241101	141800	85909480	18750	18750	18750	18750	0
397	20241101	141700	85909480	18750	18750	18750	18750	0
398	20241101	141600	85909480	18750	18750	18750	18750	0
399	20241101	141500	85909480	18750	18750	18750	18750	0
400	20241101	141400	85909480	18750	18750	18750	18750	0
401	20241101	141300	85909480	18750	18750	18750	18750	0
402	20241101	141200	85909480	18750	18750	18750	18750	0
403	20241101	141100	85909480	18750	18750	18750	18750	11
404	20241101	141000	85703230	18760	18760	18760	18760	0
405	20241101	140900	85703230	18760	18760	18760	18760	10
406	20241101	140800	85515630	18760	18760	18760	18760	0
407	20241101	140700	85515630	18760	18760	18760	18760	0
408	20241101	140600	85515630	18760	18760	18760	18760	0
409	20241101	140500	85515630	18760	18760	18760	18760	0
410	20241101	140400	85515630	18760	18760	18760	18760	0
411	20241101	140300	85515630	18760	18760	18760	18760	0
412	20241101	140200	85515630	18760	18760	18760	18760	0
413	20241101	140100	85515630	18760	18760	18760	18760	0
414	20241101	140000	85515630	18760	18760	18760	18760	0
415	20241101	135900	85515630	18760	18760	18760	18760	0
416	20241101	135800	85515630	18760	18760	18760	18760	50
417	20241101	135700	84577630	18750	18750	18750	18750	0
418	20241101	135600	84577630	18750	18750	18750	18750	0
419	20241101	135500	84577630	18750	18750	18750	18750	0
420	20241101	135400	84577630	18750	18750	18750	18750	0
421	20241101	135300	84577630	18750	18750	18750	18750	0
422	20241101	135200	84577630	18750	18750	18750	18750	0
423	20241101	135100	84577630	18750	18750	18750	18750	0
424	20241101	135000	84577630	18750	18750	18750	18750	0
425	20241101	134900	84577630	18750	18750	18750	18750	0
426	20241101	134800	84577630	18750	18750	18750	18750	0
427	20241101	134700	84577630	18750	18750	18750	18750	0
428	20241101	134600	84577630	18750	18750	18750	18750	0
429	20241101	134500	84577630	18750	18750	18750	18750	0
430	20241101	134400	84577630	18750	18750	18750	18750	0
431	20241101	134300	84577630	18750	18750	18750	18750	0
432	20241101	134200	84577630	18750	18750	18750	18750	0
433	20241101	134100	84577630	18750	18750	18750	18750	0
434	20241101	134000	84577630	18750	18750	18750	18750	0
435	20241101	133900	84577630	18750	18750	18750	18750	0
436	20241101	133800	84577630	18750	18750	18750	18750	0
437	20241101	133700	84577630	18750	18750	18750	18750	0
438	20241101	133600	84577630	18750	18750	18750	18750	0
439	20241101	133500	84577630	18750	18750	18750	18750	0
440	20241101	133400	84577630	18750	18750	18750	18750	0
441	20241101	133300	84577630	18750	18750	18750	18750	0
442	20241101	133200	84577630	18750	18750	18750	18750	0
443	20241101	133100	84577630	18750	18750	18750	18750	0
444	20241101	133000	84577630	18750	18750	18750	18750	0
445	20241101	132900	84577630	18750	18750	18750	18750	0
446	20241101	132800	84577630	18750	18750	18750	18750	0
447	20241101	132700	84577630	18750	18750	18750	18750	0
448	20241101	132600	84577630	18750	18750	18750	18750	0
449	20241101	132500	84577630	18750	18750	18750	18750	0
450	20241101	132400	84577630	18750	18750	18750	18750	0
451	20241101	132300	84577630	18750	18750	18750	18750	21
452	20241101	132200	84183880	18760	18760	18760	18760	0
453	20241101	132100	84183880	18760	18760	18760	18760	0
454	20241101	132000	84183880	18760	18760	18760	18760	1
455	20241101	131900	84165120	18700	18700	18700	18700	0
456	20241101	131800	84165120	18700	18700	18700	18700	0
457	20241101	131700	84165120	18700	18700	18700	18700	0
458	20241101	131600	84165120	18700	18700	18700	18700	0
459	20241101	131500	84165120	18700	18700	18700	18700	0
460	20241101	131400	84165120	18700	18700	18700	18700	0
461	20241101	131300	84165120	18700	18700	18700	18700	0
462	20241101	131200	84165120	18700	18700	18700	18700	0
463	20241101	131100	84165120	18700	18700	18700	18700	0
464	20241101	131000	84165120	18700	18700	18700	18700	0
465	20241101	130900	84165120	18700	18700	18700	18700	0
466	20241101	130800	84165120	18700	18700	18700	18700	0
467	20241101	130700	84165120	18700	18700	18700	18700	0
468	20241101	130600	84165120	18700	18700	18700	18700	0
469	20241101	130500	84165120	18700	18700	18700	18700	0
470	20241101	130400	84165120	18700	18700	18700	18700	0
471	20241101	130300	84165120	18700	18700	18700	18700	0
472	20241101	130200	84165120	18700	18700	18700	18700	0
473	20241101	130100	84165120	18700	18700	18700	18700	0
474	20241101	130000	84165120	18700	18700	18700	18700	0
475	20241101	125900	84165120	18700	18700	18700	18700	0
476	20241101	125800	84165120	18700	18700	18700	18700	0
477	20241101	125700	84165120	18700	18700	18700	18700	0
478	20241101	125600	84165120	18700	18700	18700	18700	0
479	20241101	125500	84165120	18700	18700	18700	18700	0
480	20241101	125400	84165120	18700	18700	18700	18700	0
481	20241101	125300	84165120	18700	18700	18700	18700	0
482	20241101	125200	84165120	18700	18700	18700	18700	0
483	20241101	125100	84165120	18700	18700	18700	18700	0
484	20241101	125000	84165120	18700	18700	18700	18700	0
485	20241101	124900	84165120	18700	18700	18700	18700	0
486	20241101	124800	84165120	18700	18700	18700	18700	0
487	20241101	124700	84165120	18700	18700	18700	18700	0
488	20241101	124600	84165120	18700	18700	18700	18700	0
489	20241101	124500	84165120	18700	18700	18700	18700	0
490	20241101	124400	84165120	18700	18700	18700	18700	0
491	20241101	124300	84165120	18700	18700	18700	18700	0
492	20241101	124200	84165120	18700	18700	18700	18700	0
493	20241101	124100	84165120	18700	18700	18700	18700	0
494	20241101	124000	84165120	18700	18700	18700	18700	0
495	20241101	123900	84165120	18700	18700	18700	18700	0
496	20241101	123800	84165120	18700	18700	18700	18700	0
497	20241101	123700	84165120	18700	18700	18700	18700	0
498	20241101	123600	84165120	18700	18700	18700	18700	0
499	20241101	123500	84165120	18700	18700	18700	18700	0
500	20241101	123400	84165120	18700	18700	18700	18700	0
501	20241101	123300	84165120	18700	18700	18700	18700	0
502	20241101	123200	84165120	18700	18700	18700	18700	0
503	20241101	123100	84165120	18700	18700	18700	18700	0
504	20241101	123000	84165120	18700	18700	18700	18700	0
505	20241101	122900	84165120	18700	18700	18700	18700	0
506	20241101	122800	84165120	18700	18700	18700	18700	0
507	20241101	122700	84165120	18700	18700	18700	18700	0
508	20241101	122600	84165120	18700	18700	18700	18700	26
509	20241101	122500	83678920	18760	18760	18760	18760	4
510	20241101	122400	83603880	18760	18760	18760	18760	0
511	20241101	122300	83603880	18760	18760	18760	18760	0
512	20241101	122200	83603880	18760	18760	18760	18760	0
513	20241101	122100	83603880	18760	18760	18760	18760	0
514	20241101	122000	83603880	18760	18760	18760	18760	0
515	20241101	121900	83603880	18760	18760	18760	18760	0
516	20241101	121800	83603880	18760	18760	18760	18760	0
517	20241101	121700	83603880	18760	18760	18760	18760	0
518	20241101	121600	83603880	18760	18760	18760	18760	0
519	20241101	121500	83603880	18760	18760	18760	18760	0
520	20241101	121400	83603880	18760	18760	18760	18760	0
521	20241101	121300	83603880	18760	18760	18760	18760	0
522	20241101	121200	83603880	18760	18760	18760	18760	0
523	20241101	121100	83603880	18760	18760	18760	18760	1
524	20241101	121000	83585120	18760	18760	18760	18760	0
525	20241101	120900	83585120	18760	18760	18760	18760	0
526	20241101	120800	83585120	18760	18760	18760	18760	4
527	20241101	120700	83510080	18760	18760	18760	18760	0
528	20241101	120600	83510080	18760	18760	18760	18760	0
529	20241101	120500	83510080	18760	18760	18760	18760	0
530	20241101	120400	83510080	18760	18760	18760	18760	0
531	20241101	120300	83510080	18760	18760	18760	18760	0
532	20241101	120200	83510080	18760	18760	18760	18760	0
533	20241101	120100	83510080	18760	18760	18760	18760	0
534	20241101	120000	83510080	18760	18760	18760	18760	0
535	20241101	115900	83510080	18760	18760	18760	18760	0
536	20241101	115800	83510080	18760	18760	18760	18760	78
537	20241101	115700	82046800	18700	18700	18700	18700	0
538	20241101	115600	82046800	18700	18700	18700	18700	0
539	20241101	115500	82046800	18700	18710	18710	18700	23
540	20241101	115400	81616540	18770	18770	18770	18770	0
541	20241101	115300	81616540	18770	18770	18770	18770	0
542	20241101	115200	81616540	18770	18770	18770	18770	0
543	20241101	115100	81616540	18770	18770	18770	18770	0
544	20241101	115000	81616540	18770	18770	18770	18770	0
545	20241101	114900	81616540	18770	18770	18770	18770	0
546	20241101	114800	81616540	18770	18770	18770	18770	0
547	20241101	114700	81616540	18770	18770	18770	18770	0
548	20241101	114600	81616540	18770	18770	18770	18770	0
549	20241101	114500	81616540	18770	18770	18770	18770	0
550	20241101	114400	81616540	18770	18770	18770	18770	0
551	20241101	114300	81616540	18770	18770	18770	18770	0
552	20241101	114200	81616540	18770	18770	18770	18770	0
553	20241101	114100	81616540	18770	18770	18770	18770	0
554	20241101	114000	81616540	18770	18770	18770	18770	0
555	20241101	113900	81616540	18770	18770	18770	18770	0
556	20241101	113800	81616540	18770	18770	18770	18770	0
557	20241101	113700	81616540	18770	18770	18770	18770	0
558	20241101	113600	81616540	18770	18770	18770	18770	2
559	20241101	113500	81579000	18770	18770	18770	18770	0
560	20241101	113400	81579000	18770	18770	18770	18770	0
561	20241101	113300	81579000	18770	18770	18770	18770	0
562	20241101	113200	81579000	18770	18770	18770	18770	0
563	20241101	113100	81579000	18770	18770	18770	18770	0
564	20241101	113000	81579000	18770	18770	18770	18770	0
565	20241101	112900	81579000	18770	18770	18770	18770	0
566	20241101	112800	81579000	18770	18770	18770	18770	0
567	20241101	112700	81579000	18770	18770	18770	18770	0
568	20241101	112600	81579000	18770	18770	18770	18770	0
569	20241101	112500	81579000	18770	18770	18770	18770	0
570	20241101	112400	81579000	18770	18770	18770	18770	1
571	20241101	112300	81560230	18780	18780	18780	18780	0
572	20241101	112200	81560230	18780	18770	18780	18770	19
573	20241101	112100	81203550	18780	18780	18780	18780	0
574	20241101	112000	81203550	18780	18780	18780	18780	54
575	20241101	111900	80189430	18780	18780	18780	18780	0
576	20241101	111800	80189430	18780	18780	18780	18780	0
577	20241101	111700	80189430	18780	18780	18780	18780	0
578	20241101	111600	80189430	18780	18780	18780	18780	1
579	20241101	111500	80170650	18780	18780	18780	18780	0
580	20241101	111400	80170650	18780	18780	18780	18780	0
581	20241101	111300	80170650	18780	18780	18780	18780	0
582	20241101	111200	80170650	18780	18760	18780	18760	40
583	20241101	111100	79419910	18780	18780	18780	18780	0
584	20241101	111000	79419910	18780	18780	18780	18780	0
585	20241101	110900	79419910	18780	18780	18780	18780	0
586	20241101	110800	79419910	18780	18780	18780	18780	0
587	20241101	110700	79419910	18780	18780	18780	18780	0
588	20241101	110600	79419910	18780	18780	18780	18780	0
589	20241101	110500	79419910	18780	18780	18780	18780	0
590	20241101	110400	79419910	18780	18780	18780	18780	0
591	20241101	110300	79419910	18780	18780	18780	18780	0
592	20241101	110200	79419910	18780	18780	18780	18780	0
593	20241101	110100	79419910	18780	18780	18780	18780	0
594	20241101	110000	79419910	18780	18780	18780	18780	0
595	20241101	105900	79419910	18780	18780	18780	18780	0
596	20241101	105800	79419910	18780	18780	18780	18780	0
597	20241101	105700	79419910	18780	18780	18780	18780	3
598	20241101	105600	79363570	18660	18660	18660	18660	1
599	20241101	105500	79344910	18660	18660	18660	18660	14
600	20241101	105400	79083670	18790	18790	18790	18790	0
601	20241101	105300	79083670	18790	18790	18790	18790	0
602	20241101	105200	79083670	18790	18790	18790	18790	0
603	20241101	105100	79083670	18790	18790	18790	18790	0
604	20241101	105000	79083670	18790	18670	18790	18670	57
605	20241101	104900	78015760	18660	18660	18660	18660	0
606	20241101	104800	78015760	18660	18660	18660	18660	4
607	20241101	104700	77941120	18650	18650	18650	18650	0
608	20241101	104600	77941120	18650	18650	18650	18650	0
609	20241101	104500	77941120	18650	18650	18650	18650	15
610	20241101	104400	77661370	18620	18620	18620	18620	0
611	20241101	104300	77661370	18620	18620	18620	18620	0
612	20241101	104200	77661370	18620	18620	18620	18620	0
613	20241101	104100	77661370	18620	18620	18620	18620	0
614	20241101	104000	77661370	18620	18620	18620	18620	0
615	20241101	103900	77661370	18620	18620	18620	18620	0
616	20241101	103800	77661370	18620	18620	18620	18620	0
617	20241101	103700	77661370	18620	18710	18710	18620	2517
618	20241101	103600	30731050	18750	18750	18750	18750	0
619	20241101	103500	30731050	18750	18750	18750	18750	0
620	20241101	103400	30731050	18750	18750	18750	18750	0
621	20241101	103300	30731050	18750	18750	18750	18750	0
622	20241101	103200	30731050	18750	18750	18750	18750	0
623	20241101	103100	30731050	18750	18750	18750	18750	0
624	20241101	103000	30731050	18750	18750	18750	18750	0
625	20241101	102900	30731050	18750	18750	18750	18750	0
626	20241101	102800	30731050	18750	18750	18750	18750	0
627	20241101	102700	30731050	18750	18750	18750	18750	0
628	20241101	102600	30731050	18750	18750	18750	18750	0
629	20241101	102500	30731050	18750	18750	18750	18750	0
630	20241101	102400	30731050	18750	18750	18750	18750	0
631	20241101	102300	30731050	18750	18750	18750	18750	10
632	20241101	102200	30543550	18780	18780	18780	18780	0
633	20241101	102100	30543550	18780	18780	18780	18780	1
634	20241101	102000	30524770	18780	18780	18780	18780	1
635	20241101	101900	30505990	18660	18660	18660	18660	0
636	20241101	101800	30505990	18660	18660	18660	18660	0
637	20241101	101700	30505990	18660	18660	18660	18660	0
638	20241101	101600	30505990	18660	18800	18800	18660	1260
639	20241101	101500	6947290	18790	18790	18790	18790	0
640	20241101	101400	6947290	18790	18790	18790	18790	0
641	20241101	101300	6947290	18790	18790	18790	18790	0
642	20241101	101200	6947290	18790	18790	18790	18790	0
643	20241101	101100	6947290	18790	18790	18790	18790	0
644	20241101	101000	6947290	18790	18790	18790	18790	10
645	20241101	100900	6759390	18790	18790	18790	18790	15
646	20241101	100800	6477540	18790	18790	18790	18790	0
647	20241101	100700	6477540	18790	18790	18790	18790	0
648	20241101	100600	6477540	18790	18790	18790	18790	1
649	20241101	100500	6458750	18790	18790	18790	18790	0
650	20241101	100400	6458750	18790	18790	18790	18790	0
651	20241101	100300	6458750	18790	18790	18790	18790	0
652	20241101	100200	6458750	18790	18790	18790	18790	0
653	20241101	100100	6458750	18790	18790	18790	18790	0
654	20241101	100000	6458750	18790	18790	18790	18790	0
655	20241101	095900	6458750	18790	18790	18790	18790	0
656	20241101	095800	6458750	18790	18790	18790	18790	0
657	20241101	095700	6458750	18790	18790	18790	18790	0
658	20241101	095600	6458750	18790	18790	18790	18790	0
659	20241101	095500	6458750	18790	18790	18790	18790	0
660	20241101	095400	6458750	18790	18790	18790	18790	0
661	20241101	095300	6458750	18790	18790	18790	18790	0
662	20241101	095200	6458750	18790	18790	18790	18790	0
663	20241101	095100	6458750	18790	18790	18790	18790	0
664	20241101	095000	6458750	18790	18790	18790	18790	0
665	20241101	094900	6458750	18790	18790	18790	18790	0
666	20241101	094800	6458750	18790	18790	18790	18790	0
667	20241101	094700	6458750	18790	18790	18790	18790	0
668	20241101	094600	6458750	18790	18790	18790	18790	0
669	20241101	094500	6458750	18790	18790	18790	18790	0
670	20241101	094400	6458750	18790	18790	18790	18790	1
671	20241101	094300	6439960	18790	18790	18790	18790	0
672	20241101	094200	6439960	18790	18790	18790	18790	0
673	20241101	094100	6439960	18790	18790	18790	18790	1
674	20241101	094000	6421170	18790	18790	18790	18790	0
675	20241101	093900	6421170	18790	18790	18790	18790	0
676	20241101	093800	6421170	18790	18790	18790	18790	1
677	20241101	093700	6402380	18790	18790	18790	18790	0
678	20241101	093600	6402380	18790	18790	18790	18790	0
679	20241101	093500	6402380	18790	18790	18790	18790	1
680	20241101	093400	6383590	18790	18790	18790	18790	2
681	20241101	093300	6346010	18790	18790	18790	18790	11
682	20241101	093200	6139320	18700	18700	18700	18700	0
683	20241101	093100	6139320	18700	18700	18700	18700	0
684	20241101	093000	6139320	18700	18700	18700	18700	0
685	20241101	092900	6139320	18700	18700	18700	18700	0
686	20241101	092800	6139320	18700	18720	18720	18700	20
687	20241101	092700	5765290	18700	18710	18710	18700	54
688	20241101	092600	4755040	18710	18740	18740	18710	180
689	20241101	092500	1386440	18720	18720	18720	18720	0
690	20241101	092400	1386440	18720	18720	18720	18720	0
691	20241101	092300	1386440	18720	18720	18720	18720	0
692	20241101	092200	1386440	18720	18720	18720	18720	0
693	20241101	092100	1386440	18720	18720	18720	18720	0
694	20241101	092000	1386440	18720	18720	18720	18720	0
695	20241101	091900	1386440	18720	18720	18720	18720	0
696	20241101	091800	1386440	18720	18720	18720	18720	0
697	20241101	091700	1386440	18720	18720	18720	18720	0
698	20241101	091600	1386440	18720	18720	18720	18720	0
699	20241101	091500	1386440	18720	18720	18720	18720	0
700	20241101	091400	1386440	18720	18720	18720	18720	0
701	20241101	091300	1386440	18720	18720	18720	18720	0
702	20241101	091200	1386440	18720	18730	18730	18720	25
703	20241101	091100	918420	18800	18800	18800	18800	0
704	20241101	091000	918420	18800	18800	18800	18800	10
705	20241101	090900	730420	18710	18710	18710	18710	0
706	20241101	090800	730420	18710	18710	18710	18710	0
707	20241101	090700	730420	18710	18710	18710	18710	0
708	20241101	090600	730420	18710	18710	18710	18710	0
709	20241101	090500	730420	18710	18800	18800	18710	33
710	20241101	090400	112800	18800	18800	18800	18800	0
711	20241101	090300	112800	18800	18800	18800	18800	0
712	20241101	090200	112800	18800	18800	18800	18800	0
713	20241101	090100	112800	18800	18800	18800	18800	2
714	20241101	090000	75200	18800	18800	18800	18800	4