KissMeData/448280/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	213100	237573610	18780	18780	18780	18780	258
3	20241101	213000	237573610	18780	18780	18780	18780	0
4	20241101	212900	237573610	18780	18780	18780	18780	0
5	20241101	212800	237573610	18780	18780	18780	18780	0
6	20241101	212700	237573610	18780	18780	18780	18780	0
7	20241101	212600	237573610	18780	18780	18780	18780	0
8	20241101	212500	237573610	18780	18780	18780	18780	0
9	20241101	212400	237573610	18780	18780	18780	18780	0
10	20241101	212300	237573610	18780	18780	18780	18780	0
11	20241101	212200	237573610	18780	18780	18780	18780	0
12	20241101	212100	237573610	18780	18780	18780	18780	0
13	20241101	212000	237573610	18780	18780	18780	18780	0
14	20241101	211900	237573610	18780	18780	18780	18780	0
15	20241101	211800	237573610	18780	18780	18780	18780	0
16	20241101	211700	237573610	18780	18780	18780	18780	0
17	20241101	211600	237573610	18780	18780	18780	18780	0
18	20241101	211500	237573610	18780	18780	18780	18780	0
19	20241101	211400	237573610	18780	18780	18780	18780	0
20	20241101	211300	237573610	18780	18780	18780	18780	0
21	20241101	211200	237573610	18780	18780	18780	18780	0
22	20241101	211100	237573610	18780	18780	18780	18780	0
23	20241101	211000	237573610	18780	18780	18780	18780	0
24	20241101	210900	237573610	18780	18780	18780	18780	0
25	20241101	210800	237573610	18780	18780	18780	18780	0
26	20241101	210700	237573610	18780	18780	18780	18780	0
27	20241101	210600	237573610	18780	18780	18780	18780	0
28	20241101	210500	237573610	18780	18780	18780	18780	0
29	20241101	210400	237573610	18780	18780	18780	18780	0
30	20241101	210300	237573610	18780	18780	18780	18780	0
31	20241101	210200	237573610	18780	18780	18780	18780	0
32	20241101	210100	237573610	18780	18780	18780	18780	258
33	20241101	210000	237573610	18780	18780	18780	18780	0
34	20241101	205900	237573610	18780	18780	18780	18780	0
35	20241101	205800	237573610	18780	18780	18780	18780	0
36	20241101	205700	237573610	18780	18780	18780	18780	0
37	20241101	205600	237573610	18780	18780	18780	18780	0
38	20241101	205500	237573610	18780	18780	18780	18780	0
39	20241101	205400	237573610	18780	18780	18780	18780	0
40	20241101	205300	237573610	18780	18780	18780	18780	0
41	20241101	205200	237573610	18780	18780	18780	18780	0
42	20241101	205100	237573610	18780	18780	18780	18780	0
43	20241101	205000	237573610	18780	18780	18780	18780	0
44	20241101	204900	237573610	18780	18780	18780	18780	0
45	20241101	204800	237573610	18780	18780	18780	18780	0
46	20241101	204700	237573610	18780	18780	18780	18780	0
47	20241101	204600	237573610	18780	18780	18780	18780	0
48	20241101	204500	237573610	18780	18780	18780	18780	0
49	20241101	204400	237573610	18780	18780	18780	18780	0
50	20241101	204300	237573610	18780	18780	18780	18780	0
51	20241101	204200	237573610	18780	18780	18780	18780	0
52	20241101	204100	237573610	18780	18780	18780	18780	0
53	20241101	204000	237573610	18780	18780	18780	18780	0
54	20241101	203900	237573610	18780	18780	18780	18780	0
55	20241101	203800	237573610	18780	18780	18780	18780	0
56	20241101	203700	237573610	18780	18780	18780	18780	0
57	20241101	203600	237573610	18780	18780	18780	18780	0
58	20241101	203500	237573610	18780	18780	18780	18780	0
59	20241101	203400	237573610	18780	18780	18780	18780	0
60	20241101	203300	237573610	18780	18780	18780	18780	0
61	20241101	203200	237573610	18780	18780	18780	18780	0
62	20241101	203100	237573610	18780	18780	18780	18780	258
63	20241101	203000	237573610	18780	18780	18780	18780	0
64	20241101	202900	237573610	18780	18780	18780	18780	0
65	20241101	202800	237573610	18780	18780	18780	18780	0
66	20241101	202700	237573610	18780	18780	18780	18780	0
67	20241101	202600	237573610	18780	18780	18780	18780	0
68	20241101	202500	237573610	18780	18780	18780	18780	0
69	20241101	202400	237573610	18780	18780	18780	18780	0
70	20241101	202300	237573610	18780	18780	18780	18780	0
71	20241101	202200	237573610	18780	18780	18780	18780	0
72	20241101	202100	237573610	18780	18780	18780	18780	0
73	20241101	202000	237573610	18780	18780	18780	18780	0
74	20241101	201900	237573610	18780	18780	18780	18780	0
75	20241101	201800	237573610	18780	18780	18780	18780	0
76	20241101	201700	237573610	18780	18780	18780	18780	0
77	20241101	201600	237573610	18780	18780	18780	18780	0
78	20241101	201500	237573610	18780	18780	18780	18780	0
79	20241101	201400	237573610	18780	18780	18780	18780	0
80	20241101	201300	237573610	18780	18780	18780	18780	0
81	20241101	201200	237573610	18780	18780	18780	18780	0
82	20241101	201100	237573610	18780	18780	18780	18780	0
83	20241101	201000	237573610	18780	18780	18780	18780	0
84	20241101	200900	237573610	18780	18780	18780	18780	0
85	20241101	200800	237573610	18780	18780	18780	18780	0
86	20241101	200700	237573610	18780	18780	18780	18780	0
87	20241101	200600	237573610	18780	18780	18780	18780	0
88	20241101	200500	237573610	18780	18780	18780	18780	0
89	20241101	200400	237573610	18780	18780	18780	18780	0
90	20241101	200300	237573610	18780	18780	18780	18780	0
91	20241101	200200	237573610	18780	18780	18780	18780	0
92	20241101	200100	237573610	18780	18780	18780	18780	258
93	20241101	200000	237573610	18780	18780	18780	18780	0
94	20241101	195900	237573610	18780	18780	18780	18780	0
95	20241101	195800	237573610	18780	18780	18780	18780	0
96	20241101	195700	237573610	18780	18780	18780	18780	0
97	20241101	195600	237573610	18780	18780	18780	18780	0
98	20241101	195500	237573610	18780	18780	18780	18780	0
99	20241101	195400	237573610	18780	18780	18780	18780	0
100	20241101	195300	237573610	18780	18780	18780	18780	0
101	20241101	195200	237573610	18780	18780	18780	18780	0
102	20241101	195100	237573610	18780	18780	18780	18780	0
103	20241101	195000	237573610	18780	18780	18780	18780	0
104	20241101	194900	237573610	18780	18780	18780	18780	0
105	20241101	194800	237573610	18780	18780	18780	18780	0
106	20241101	194700	237573610	18780	18780	18780	18780	0
107	20241101	194600	237573610	18780	18780	18780	18780	0
108	20241101	194500	237573610	18780	18780	18780	18780	0
109	20241101	194400	237573610	18780	18780	18780	18780	0
110	20241101	194300	237573610	18780	18780	18780	18780	0
111	20241101	194200	237573610	18780	18780	18780	18780	0
112	20241101	194100	237573610	18780	18780	18780	18780	0
113	20241101	194000	237573610	18780	18780	18780	18780	0
114	20241101	193900	237573610	18780	18780	18780	18780	0
115	20241101	193800	237573610	18780	18780	18780	18780	0
116	20241101	193700	237573610	18780	18780	18780	18780	0
117	20241101	193600	237573610	18780	18780	18780	18780	0
118	20241101	193500	237573610	18780	18780	18780	18780	0
119	20241101	193400	237573610	18780	18780	18780	18780	0
120	20241101	193300	237573610	18780	18780	18780	18780	0
121	20241101	193200	237573610	18780	18780	18780	18780	0
122	20241101	193100	237573610	18780	18780	18780	18780	258
123	20241101	193000	237573610	18780	18780	18780	18780	0
124	20241101	192900	237573610	18780	18780	18780	18780	0
125	20241101	192800	237573610	18780	18780	18780	18780	0
126	20241101	192700	237573610	18780	18780	18780	18780	0
127	20241101	192600	237573610	18780	18780	18780	18780	0
128	20241101	192500	237573610	18780	18780	18780	18780	0
129	20241101	192400	237573610	18780	18780	18780	18780	0
130	20241101	192300	237573610	18780	18780	18780	18780	0
131	20241101	192200	237573610	18780	18780	18780	18780	0
132	20241101	192100	237573610	18780	18780	18780	18780	0
133	20241101	192000	237573610	18780	18780	18780	18780	0
134	20241101	191900	237573610	18780	18780	18780	18780	0
135	20241101	191800	237573610	18780	18780	18780	18780	0
136	20241101	191700	237573610	18780	18780	18780	18780	0
137	20241101	191600	237573610	18780	18780	18780	18780	0
138	20241101	191500	237573610	18780	18780	18780	18780	0
139	20241101	191400	237573610	18780	18780	18780	18780	0
140	20241101	191300	237573610	18780	18780	18780	18780	0
141	20241101	191200	237573610	18780	18780	18780	18780	0
142	20241101	191100	237573610	18780	18780	18780	18780	0
143	20241101	191000	237573610	18780	18780	18780	18780	0
144	20241101	190900	237573610	18780	18780	18780	18780	0
145	20241101	190800	237573610	18780	18780	18780	18780	0
146	20241101	190700	237573610	18780	18780	18780	18780	0
147	20241101	190600	237573610	18780	18780	18780	18780	0
148	20241101	190500	237573610	18780	18780	18780	18780	0
149	20241101	190400	237573610	18780	18780	18780	18780	0
150	20241101	190300	237573610	18780	18780	18780	18780	0
151	20241101	190200	237573610	18780	18780	18780	18780	0
152	20241101	190100	237573610	18780	18780	18780	18780	258
153	20241101	190000	237573610	18780	18780	18780	18780	0
154	20241101	185900	237573610	18780	18780	18780	18780	0
155	20241101	185800	237573610	18780	18780	18780	18780	0
156	20241101	185700	237573610	18780	18780	18780	18780	0
157	20241101	185600	237573610	18780	18780	18780	18780	0
158	20241101	185500	237573610	18780	18780	18780	18780	0
159	20241101	185400	237573610	18780	18780	18780	18780	0
160	20241101	185300	237573610	18780	18780	18780	18780	0
161	20241101	185200	237573610	18780	18780	18780	18780	0
162	20241101	185100	237573610	18780	18780	18780	18780	0
163	20241101	185000	237573610	18780	18780	18780	18780	0
164	20241101	184900	237573610	18780	18780	18780	18780	0
165	20241101	184800	237573610	18780	18780	18780	18780	0
166	20241101	184700	237573610	18780	18780	18780	18780	0
167	20241101	184600	237573610	18780	18780	18780	18780	0
168	20241101	184500	237573610	18780	18780	18780	18780	0
169	20241101	184400	237573610	18780	18780	18780	18780	0
170	20241101	184300	237573610	18780	18780	18780	18780	0
171	20241101	184200	237573610	18780	18780	18780	18780	0
172	20241101	184100	237573610	18780	18780	18780	18780	0
173	20241101	184000	237573610	18780	18780	18780	18780	0
174	20241101	183900	237573610	18780	18780	18780	18780	0
175	20241101	183800	237573610	18780	18780	18780	18780	0
176	20241101	183700	237573610	18780	18780	18780	18780	0
177	20241101	183600	237573610	18780	18780	18780	18780	0
178	20241101	183500	237573610	18780	18780	18780	18780	0
179	20241101	183400	237573610	18780	18780	18780	18780	0
180	20241101	183300	237573610	18780	18780	18780	18780	0
181	20241101	183200	237573610	18780	18780	18780	18780	0
182	20241101	183100	237573610	18780	18780	18780	18780	258
183	20241101	183000	237573610	18780	18780	18780	18780	0
184	20241101	182900	237573610	18780	18780	18780	18780	0
185	20241101	182800	237573610	18780	18780	18780	18780	0
186	20241101	182700	237573610	18780	18780	18780	18780	0
187	20241101	182600	237573610	18780	18780	18780	18780	0
188	20241101	182500	237573610	18780	18780	18780	18780	0
189	20241101	182400	237573610	18780	18780	18780	18780	0
190	20241101	182300	237573610	18780	18780	18780	18780	0
191	20241101	182200	237573610	18780	18780	18780	18780	0
192	20241101	182100	237573610	18780	18780	18780	18780	0
193	20241101	182000	237573610	18780	18780	18780	18780	0
194	20241101	181900	237573610	18780	18780	18780	18780	0
195	20241101	181800	237573610	18780	18780	18780	18780	0
196	20241101	181700	237573610	18780	18780	18780	18780	0
197	20241101	181600	237573610	18780	18780	18780	18780	0
198	20241101	181500	237573610	18780	18780	18780	18780	0
199	20241101	181400	237573610	18780	18780	18780	18780	0
200	20241101	181300	237573610	18780	18780	18780	18780	0
201	20241101	181200	237573610	18780	18780	18780	18780	0
202	20241101	181100	237573610	18780	18780	18780	18780	0
203	20241101	181000	237573610	18780	18780	18780	18780	0
204	20241101	180900	237573610	18780	18780	18780	18780	0
205	20241101	180800	237573610	18780	18780	18780	18780	0
206	20241101	180700	237573610	18780	18780	18780	18780	0
207	20241101	180600	237573610	18780	18780	18780	18780	0
208	20241101	180500	237573610	18780	18780	18780	18780	0
209	20241101	180400	237573610	18780	18780	18780	18780	0
210	20241101	180300	237573610	18780	18780	18780	18780	0
211	20241101	180200	237573610	18780	18780	18780	18780	0
212	20241101	180100	237573610	18780	18780	18780	18780	258
213	20241101	180000	237573610	18780	18780	18780	18780	0
214	20241101	175900	237573610	18780	18780	18780	18780	0
215	20241101	175800	237573610	18780	18780	18780	18780	0
216	20241101	175700	237573610	18780	18780	18780	18780	0
217	20241101	175600	237573610	18780	18780	18780	18780	0
218	20241101	175500	237573610	18780	18780	18780	18780	0
219	20241101	175400	237573610	18780	18780	18780	18780	0
220	20241101	175300	237573610	18780	18780	18780	18780	0
221	20241101	175200	237573610	18780	18780	18780	18780	0
222	20241101	175100	237573610	18780	18780	18780	18780	0
223	20241101	175000	237573610	18780	18780	18780	18780	0
224	20241101	174900	237573610	18780	18780	18780	18780	0
225	20241101	174800	237573610	18780	18780	18780	18780	0
226	20241101	174700	237573610	18780	18780	18780	18780	0
227	20241101	174600	237573610	18780	18780	18780	18780	0
228	20241101	174500	237573610	18780	18780	18780	18780	0
229	20241101	174400	237573610	18780	18780	18780	18780	0
230	20241101	174300	237573610	18780	18780	18780	18780	0
231	20241101	174200	237573610	18780	18780	18780	18780	0
232	20241101	174100	237573610	18780	18780	18780	18780	0
233	20241101	174000	237573610	18780	18780	18780	18780	0
234	20241101	173900	237573610	18780	18780	18780	18780	0
235	20241101	173800	237573610	18780	18780	18780	18780	0
236	20241101	173700	237573610	18780	18780	18780	18780	0
237	20241101	173600	237573610	18780	18780	18780	18780	0
238	20241101	173500	237573610	18780	18780	18780	18780	0
239	20241101	173400	237573610	18780	18780	18780	18780	0
240	20241101	173300	237573610	18780	18780	18780	18780	0
241	20241101	173200	237573610	18780	18780	18780	18780	0
242	20241101	173100	237573610	18780	18780	18780	18780	258
243	20241101	173000	237573610	18780	18780	18780	18780	0
244	20241101	172900	237573610	18780	18780	18780	18780	0
245	20241101	172800	237573610	18780	18780	18780	18780	0
246	20241101	172700	237573610	18780	18780	18780	18780	0
247	20241101	172600	237573610	18780	18780	18780	18780	0
248	20241101	172500	237573610	18780	18780	18780	18780	0
249	20241101	172400	237573610	18780	18780	18780	18780	0
250	20241101	172300	237573610	18780	18780	18780	18780	0
251	20241101	172200	237573610	18780	18780	18780	18780	0
252	20241101	172100	237573610	18780	18780	18780	18780	0
253	20241101	172000	237573610	18780	18780	18780	18780	0
254	20241101	171900	237573610	18780	18780	18780	18780	0
255	20241101	171800	237573610	18780	18780	18780	18780	0
256	20241101	171700	237573610	18780	18780	18780	18780	0
257	20241101	171600	237573610	18780	18780	18780	18780	0
258	20241101	171500	237573610	18780	18780	18780	18780	0
259	20241101	171400	237573610	18780	18780	18780	18780	0
260	20241101	171300	237573610	18780	18780	18780	18780	0
261	20241101	171200	237573610	18780	18780	18780	18780	0
262	20241101	171100	237573610	18780	18780	18780	18780	0
263	20241101	171000	237573610	18780	18780	18780	18780	0
264	20241101	170900	237573610	18780	18780	18780	18780	0
265	20241101	170800	237573610	18780	18780	18780	18780	0
266	20241101	170700	237573610	18780	18780	18780	18780	0
267	20241101	170600	237573610	18780	18780	18780	18780	0
268	20241101	170500	237573610	18780	18780	18780	18780	0
269	20241101	170400	237573610	18780	18780	18780	18780	0
270	20241101	170300	237573610	18780	18780	18780	18780	0
271	20241101	170200	237573610	18780	18780	18780	18780	0
272	20241101	170100	237573610	18780	18780	18780	18780	258
273	20241101	170000	237573610	18780	18780	18780	18780	0
274	20241101	165900	237573610	18780	18780	18780	18780	0
275	20241101	165800	237573610	18780	18780	18780	18780	0
276	20241101	165700	237573610	18780	18780	18780	18780	0
277	20241101	165600	237573610	18780	18780	18780	18780	0
278	20241101	165500	237573610	18780	18780	18780	18780	0
279	20241101	165400	237573610	18780	18780	18780	18780	0
280	20241101	165300	237573610	18780	18780	18780	18780	0
281	20241101	165200	237573610	18780	18780	18780	18780	0
282	20241101	165100	237573610	18780	18780	18780	18780	0
283	20241101	165000	237573610	18780	18780	18780	18780	0
284	20241101	164900	237573610	18780	18780	18780	18780	0
285	20241101	164800	237573610	18780	18780	18780	18780	0
286	20241101	164700	237573610	18780	18780	18780	18780	0
287	20241101	164600	237573610	18780	18780	18780	18780	0
288	20241101	164500	237573610	18780	18780	18780	18780	0
289	20241101	164400	237573610	18780	18780	18780	18780	0
290	20241101	164300	237573610	18780	18780	18780	18780	0
291	20241101	164200	237573610	18780	18780	18780	18780	0
292	20241101	164100	237573610	18780	18780	18780	18780	0
293	20241101	164000	237573610	18780	18780	18780	18780	0
294	20241101	163900	237573610	18780	18780	18780	18780	0
295	20241101	163800	237573610	18780	18780	18780	18780	0
296	20241101	163700	237573610	18780	18780	18780	18780	0
297	20241101	163600	237573610	18780	18780	18780	18780	0
298	20241101	163500	237573610	18780	18780	18780	18780	0
299	20241101	163400	237573610	18780	18780	18780	18780	0
300	20241101	163300	237573610	18780	18780	18780	18780	0
301	20241101	163200	237573610	18780	18780	18780	18780	0
302	20241101	163100	237573610	18780	18780	18780	18780	258
303	20241101	163000	237573610	18780	18780	18780	18780	0
304	20241101	162900	237573610	18780	18780	18780	18780	0
305	20241101	162800	237573610	18780	18780	18780	18780	0
306	20241101	162700	237573610	18780	18780	18780	18780	0
307	20241101	162600	237573610	18780	18780	18780	18780	0
308	20241101	162500	237573610	18780	18780	18780	18780	0
309	20241101	162400	237573610	18780	18780	18780	18780	0
310	20241101	162300	237573610	18780	18780	18780	18780	0
311	20241101	162200	237573610	18780	18780	18780	18780	0
312	20241101	162100	237573610	18780	18780	18780	18780	0
313	20241101	162000	237573610	18780	18780	18780	18780	0
314	20241101	161900	237573610	18780	18780	18780	18780	0
315	20241101	161800	237573610	18780	18780	18780	18780	0
316	20241101	161700	237573610	18780	18780	18780	18780	0
317	20241101	161600	237573610	18780	18780	18780	18780	0
318	20241101	161500	237573610	18780	18780	18780	18780	0
319	20241101	161400	237573610	18780	18780	18780	18780	0
320	20241101	161300	237573610	18780	18780	18780	18780	0
321	20241101	161200	237573610	18780	18780	18780	18780	0
322	20241101	161100	237573610	18780	18780	18780	18780	0
323	20241101	161000	237573610	18780	18780	18780	18780	0
324	20241101	160900	237573610	18780	18780	18780	18780	0
325	20241101	160800	237573610	18780	18780	18780	18780	0
326	20241101	160700	237573610	18780	18780	18780	18780	0
327	20241101	160600	237573610	18780	18780	18780	18780	0
328	20241101	160500	237573610	18780	18780	18780	18780	0
329	20241101	160400	237573610	18780	18780	18780	18780	0
330	20241101	160300	237573610	18780	18780	18780	18780	0
331	20241101	160200	237573610	18780	18780	18780	18780	0
332	20241101	160100	237573610	18780	18780	18780	18780	258
333	20241101	160000	237573610	18780	18780	18780	18780	0
334	20241101	155900	237573610	18780	18780	18780	18780	0
335	20241101	155800	237573610	18780	18780	18780	18780	0
336	20241101	155700	237573610	18780	18780	18780	18780	0
337	20241101	155600	237573610	18780	18780	18780	18780	0
338	20241101	155500	237573610	18780	18780	18780	18780	0
339	20241101	155400	237573610	18780	18780	18780	18780	0
340	20241101	155300	237573610	18780	18780	18780	18780	0
341	20241101	155200	237573610	18780	18780	18780	18780	0
342	20241101	155100	237573610	18780	18780	18780	18780	0
343	20241101	155000	237573610	18780	18780	18780	18780	0
344	20241101	154900	237573610	18780	18780	18780	18780	0
345	20241101	154800	237573610	18780	18780	18780	18780	0
346	20241101	154700	237573610	18780	18780	18780	18780	0
347	20241101	154600	237573610	18780	18780	18780	18780	0
348	20241101	154500	237573610	18780	18780	18780	18780	0
349	20241101	154400	237573610	18780	18780	18780	18780	0
350	20241101	154300	237573610	18780	18780	18780	18780	0
351	20241101	154200	237573610	18780	18780	18780	18780	0
352	20241101	154100	237573610	18780	18780	18780	18780	0
353	20241101	154000	237573610	18780	18780	18780	18780	0
354	20241101	153900	237573610	18780	18780	18780	18780	0
355	20241101	153800	237573610	18780	18780	18780	18780	0
356	20241101	153700	237573610	18780	18780	18780	18780	0
357	20241101	153600	237573610	18780	18780	18780	18780	0
358	20241101	153500	237573610	18780	18780	18780	18780	0
359	20241101	153400	237573610	18780	18780	18780	18780	0
360	20241101	153300	237573610	18780	18780	18780	18780	0
361	20241101	153200	237573610	18780	18780	18780	18780	0
362	20241101	153100	237573610	18780	18780	18780	18780	258
363	20241101	153000	237573610	18780	18780	18780	18780	258
364	20241101	152900	232728370	18780	18780	18780	18780	0
365	20241101	152800	232728370	18780	18780	18780	18780	0
366	20241101	152700	232728370	18780	18780	18780	18780	0
367	20241101	152600	232728370	18780	18780	18780	18780	0
368	20241101	152500	232728370	18780	18780	18780	18780	0
369	20241101	152400	232728370	18780	18780	18780	18780	0
370	20241101	152300	232728370	18780	18780	18780	18780	0
371	20241101	152200	232728370	18780	18780	18780	18780	0
372	20241101	152100	232728370	18780	18780	18780	18780	0
373	20241101	152000	232728370	18780	18780	18780	18780	0
374	20241101	151900	232728370	18780	18880	18880	18770	58
375	20241101	151800	231633940	18760	18770	18770	18760	262
376	20241101	151700	226717970	18780	18780	18780	18780	9
377	20241101	151600	226548950	18880	18880	18880	18880	0
378	20241101	151500	226548950	18880	18880	18880	18880	34
379	20241101	151400	225907030	18880	18880	18880	18880	0
380	20241101	151300	225907030	18880	18770	18880	18770	21
381	20241101	151200	225512750	18770	18770	18770	18770	20
382	20241101	151100	225137350	18770	18770	18770	18770	0
383	20241101	151000	225137350	18770	18770	18770	18770	0
384	20241101	150900	225137350	18770	18770	18770	18770	0
385	20241101	150800	225137350	18770	18770	18770	18770	0
386	20241101	150700	225137350	18770	18800	18800	18770	313
387	20241101	150600	219253280	18790	18790	18790	18790	0
388	20241101	150500	219253280	18790	18790	18790	18790	0
389	20241101	150400	219253280	18790	18870	18870	18790	299
390	20241101	150300	213631330	18880	18880	18880	18880	5
391	20241101	150200	213536930	18880	18880	18880	18880	7
392	20241101	150100	213404770	18880	18880	18880	18880	5
393	20241101	150000	213310370	18880	18880	18880	18880	0
394	20241101	145900	213310370	18880	18880	18880	18880	1
395	20241101	145800	213291490	18880	18880	18880	18880	0
396	20241101	145700	213291490	18880	18880	18880	18880	0
397	20241101	145600	213291490	18880	18880	18880	18880	0
398	20241101	145500	213291490	18880	18880	18880	18880	0
399	20241101	145400	213291490	18880	18880	18880	18880	0
400	20241101	145300	213291490	18880	18880	18880	18880	0
401	20241101	145200	213291490	18880	18890	18890	18880	2
402	20241101	145100	213253720	18890	18890	18890	18890	0
403	20241101	145000	213253720	18890	18890	18890	18890	0
404	20241101	144900	213253720	18890	18890	18890	18890	1
405	20241101	144800	213234830	18890	18890	18890	18890	0
406	20241101	144700	213234830	18890	18900	18900	18890	50
407	20241101	144600	212290130	18920	18920	18920	18920	0
408	20241101	144500	212290130	18920	18920	18920	18920	0
409	20241101	144400	212290130	18920	18920	18920	18920	0
410	20241101	144300	212290130	18920	18920	18920	18920	0
411	20241101	144200	212290130	18920	18920	18920	18920	2
412	20241101	144100	212252290	18910	18910	18910	18910	135
413	20241101	144000	209699440	18910	18910	18910	18910	0
414	20241101	143900	209699440	18910	18910	18910	18910	1
415	20241101	143800	209680530	18910	18910	18910	18910	0
416	20241101	143700	209680530	18910	18910	18910	18910	0
417	20241101	143600	209680530	18910	18910	18910	18910	0
418	20241101	143500	209680530	18910	18910	18910	18910	0
419	20241101	143400	209680530	18910	18910	18910	18910	0
420	20241101	143300	209680530	18910	18910	18910	18910	1
421	20241101	143200	209661620	18910	18910	18910	18910	0
422	20241101	143100	209661620	18910	18910	18910	18910	0
423	20241101	143000	209661620	18910	18910	18910	18910	1
424	20241101	142900	209642710	18900	18900	18900	18900	0
425	20241101	142800	209642710	18900	18900	18900	18900	0
426	20241101	142700	209642710	18900	18900	18900	18900	10
427	20241101	142600	209453710	18890	18890	18890	18890	0
428	20241101	142500	209453710	18890	18890	18890	18890	0
429	20241101	142400	209453710	18890	18890	18890	18890	0
430	20241101	142300	209453710	18890	18890	18890	18890	0
431	20241101	142200	209453710	18890	18890	18890	18890	0
432	20241101	142100	209453710	18890	18890	18890	18890	0
433	20241101	142000	209453710	18890	18890	18890	18890	4
434	20241101	141900	209378150	18900	18900	18900	18900	0
435	20241101	141800	209378150	18900	18900	18900	18900	0
436	20241101	141700	209378150	18900	18900	18900	18900	0
437	20241101	141600	209378150	18900	18900	18900	18900	0
438	20241101	141500	209378150	18900	18900	18900	18900	1
439	20241101	141400	209359250	18920	18920	18920	18920	0
440	20241101	141300	209359250	18920	18920	18920	18920	0
441	20241101	141200	209359250	18920	18920	18920	18920	0
442	20241101	141100	209359250	18920	18920	18920	18920	0
443	20241101	141000	209359250	18920	18920	18920	18920	0
444	20241101	140900	209359250	18920	18920	18920	18920	1
445	20241101	140800	209340330	18800	18800	18800	18800	0
446	20241101	140700	209340330	18800	18920	18920	18800	200
447	20241101	140600	205578760	18920	18920	18920	18920	0
448	20241101	140500	205578760	18920	18920	18920	18920	0
449	20241101	140400	205578760	18920	18920	18920	18920	0
450	20241101	140300	205578760	18920	18920	18920	18920	0
451	20241101	140200	205578760	18920	18920	18920	18920	0
452	20241101	140100	205578760	18920	18920	18920	18920	0
453	20241101	140000	205578760	18920	18920	18920	18920	0
454	20241101	135900	205578760	18920	18920	18920	18920	0
455	20241101	135800	205578760	18920	18970	18970	18800	326
456	20241101	135700	199433870	18970	18970	18970	18970	0
457	20241101	135600	199433870	18970	18970	18970	18970	0
458	20241101	135500	199433870	18970	18970	18970	18970	0
459	20241101	135400	199433870	18970	18970	18970	18970	0
460	20241101	135300	199433870	18970	19000	19000	18970	64
461	20241101	135200	198217990	19040	19040	19040	19040	0
462	20241101	135100	198217990	19040	19040	19040	19040	15
463	20241101	135000	197932390	19040	19040	19040	19040	0
464	20241101	134900	197932390	19040	19040	19040	19040	0
465	20241101	134800	197932390	19040	19040	19040	19040	0
466	20241101	134700	197932390	19040	19040	19040	19040	0
467	20241101	134600	197932390	19040	19060	19060	19040	57
468	20241101	134500	196846690	19070	19070	19070	19070	0
469	20241101	134400	196846690	19070	19070	19070	19070	60
470	20241101	134300	195702490	19100	19100	19100	19100	0
471	20241101	134200	195702490	19100	19100	19100	19100	0
472	20241101	134100	195702490	19100	19100	19100	19100	0
473	20241101	134000	195702490	19100	19100	19100	19100	27
474	20241101	133900	195186790	19100	19100	19100	19100	0
475	20241101	133800	195186790	19100	19100	19100	19100	0
476	20241101	133700	195186790	19100	19130	19130	19100	97
477	20241101	133600	193332010	19200	19200	19200	19200	0
478	20241101	133500	193332010	19200	19200	19200	19200	0
479	20241101	133400	193332010	19200	19200	19200	19200	0
480	20241101	133300	193332010	19200	19200	19200	19200	0
481	20241101	133200	193332010	19200	19240	19240	19200	132
482	20241101	133100	190795990	19270	19270	19270	19270	0
483	20241101	133000	190795990	19270	19270	19270	19270	0
484	20241101	132900	190795990	19270	19270	19270	19270	3
485	20241101	132800	190738180	19270	19270	19270	19270	0
486	20241101	132700	190738180	19270	19270	19270	19270	5
487	20241101	132600	190641830	19270	19270	19270	19270	0
488	20241101	132500	190641830	19270	19270	19270	19270	3
489	20241101	132400	190584020	19260	19260	19260	19260	22
490	20241101	132300	190160300	19260	19260	19260	19260	0
491	20241101	132200	190160300	19260	19260	19260	19260	1
492	20241101	132100	190141040	19260	19260	19260	19260	0
493	20241101	132000	190141040	19260	19260	19260	19260	0
494	20241101	131900	190141040	19260	19260	19260	19260	0
495	20241101	131800	190141040	19260	19260	19260	19260	0
496	20241101	131700	190141040	19260	19260	19260	19260	10
497	20241101	131600	189948440	19380	19380	19380	19380	0
498	20241101	131500	189948440	19380	19380	19380	19380	0
499	20241101	131400	189948440	19380	19380	19380	19380	0
500	20241101	131300	189948440	19380	19380	19380	19380	0
501	20241101	131200	189948440	19380	19380	19380	19380	0
502	20241101	131100	189948440	19380	19380	19380	19380	0
503	20241101	131000	189948440	19380	19380	19380	19380	0
504	20241101	130900	189948440	19380	19380	19380	19380	0
505	20241101	130800	189948440	19380	19380	19380	19380	0
506	20241101	130700	189948440	19380	19380	19380	19380	0
507	20241101	130600	189948440	19380	19380	19380	19380	0
508	20241101	130500	189948440	19380	19380	19380	19380	0
509	20241101	130400	189948440	19380	19380	19380	19380	0
510	20241101	130300	189948440	19380	19240	19380	19240	15
511	20241101	130200	189658440	19230	19200	19250	19200	274
512	20241101	130100	184387150	19200	19200	19200	19200	0
513	20241101	130000	184387150	19200	19200	19200	19200	0
514	20241101	125900	184387150	19200	19200	19200	19200	0
515	20241101	125800	184387150	19200	19200	19200	19200	0
516	20241101	125700	184387150	19200	19200	19200	19200	0
517	20241101	125600	184387150	19200	19200	19200	19200	0
518	20241101	125500	184387150	19200	19200	19200	19200	0
519	20241101	125400	184387150	19200	19200	19200	19200	0
520	20241101	125300	184387150	19200	19200	19200	19200	5
521	20241101	125200	184291150	19200	19190	19200	19190	95
522	20241101	125100	182467360	19190	19190	19190	19190	0
523	20241101	125000	182467360	19190	19190	19190	19190	0
524	20241101	124900	182467360	19190	19190	19190	19190	0
525	20241101	124800	182467360	19190	19190	19190	19190	0
526	20241101	124700	182467360	19190	19170	19190	19170	120
527	20241101	124600	180166850	19160	19160	19170	19160	25
528	20241101	124500	179687750	19170	19130	19170	19130	35
529	20241101	124400	179017260	19120	19080	19120	19080	5
530	20241101	124300	178921780	19040	19020	19040	19020	86
531	20241101	124200	177284380	19020	19020	19020	19020	0
532	20241101	124100	177284380	19020	18870	19020	18870	383
533	20241101	124000	170035860	18870	18870	18870	18870	0
534	20241101	123900	170035860	18870	18870	18870	18870	30
535	20241101	123800	169469760	18870	18870	18870	18870	0
536	20241101	123700	169469760	18870	18790	18870	18790	29
537	20241101	123600	168923300	18790	18770	18790	18750	329
538	20241101	123500	162748620	18780	18780	18780	18780	80
539	20241101	123400	161246220	18790	18800	18800	18790	57
540	20241101	123300	160175140	18800	18810	18810	18790	131
541	20241101	123200	157712790	18820	18820	18820	18820	2
542	20241101	123100	157675150	18820	18820	18820	18820	12
543	20241101	123000	157449310	18820	18830	18830	18820	240
544	20241101	122900	152931510	18820	18820	18820	18820	0
545	20241101	122800	152931510	18820	18860	18860	18820	27
546	20241101	122700	152423170	18860	18860	18860	18860	0
547	20241101	122600	152423170	18860	18860	18860	18860	0
548	20241101	122500	152423170	18860	18860	18860	18860	0
549	20241101	122400	152423170	18860	18860	18860	18860	10
550	20241101	122300	152234570	18860	18860	18860	18860	0
551	20241101	122200	152234570	18860	18860	18860	18860	0
552	20241101	122100	152234570	18860	18860	18860	18860	2
553	20241101	122000	152196850	18860	18860	18860	18860	1
554	20241101	121900	152177990	18860	18870	18870	18860	43
555	20241101	121800	151366950	18900	18900	18900	18900	0
556	20241101	121700	151366950	18900	18900	18900	18900	0
557	20241101	121600	151366950	18900	18900	18900	18900	0
558	20241101	121500	151366950	18900	18900	18900	18900	0
559	20241101	121400	151366950	18900	18900	18900	18900	0
560	20241101	121300	151366950	18900	18900	18900	18900	0
561	20241101	121200	151366950	18900	18900	18900	18900	0
562	20241101	121100	151366950	18900	18900	18900	18900	0
563	20241101	121000	151366950	18900	18900	18900	18900	0
564	20241101	120900	151366950	18900	18900	18900	18900	0
565	20241101	120800	151366950	18900	18900	18900	18900	0
566	20241101	120700	151366950	18900	18900	18900	18900	0
567	20241101	120600	151366950	18900	18900	18900	18900	0
568	20241101	120500	151366950	18900	18900	18900	18900	0
569	20241101	120400	151366950	18900	18900	18900	18900	0
570	20241101	120300	151366950	18900	18900	18900	18900	0
571	20241101	120200	151366950	18900	18900	18900	18900	0
572	20241101	120100	151366950	18900	18900	18900	18900	3
573	20241101	120000	151310250	18900	18900	18900	18900	0
574	20241101	115900	151310250	18900	18900	18910	18900	11
575	20241101	115800	151102340	18860	18860	18860	18860	0
576	20241101	115700	151102340	18860	18860	18860	18860	0
577	20241101	115600	151102340	18860	18860	18860	18860	0
578	20241101	115500	151102340	18860	18870	18870	18860	430
579	20241101	115400	142989960	18880	18870	18880	18870	48
580	20241101	115300	142084140	18870	18880	18880	18870	23
581	20241101	115200	141650000	18870	18870	18870	18870	0
582	20241101	115100	141650000	18870	18870	18870	18870	0
583	20241101	115000	141650000	18870	18870	18870	18870	5
584	20241101	114900	141555650	18880	18880	18880	18880	0
585	20241101	114800	141555650	18880	18880	18880	18880	0
586	20241101	114700	141555650	18880	18880	18880	18880	0
587	20241101	114600	141555650	18880	18880	18880	18880	0
588	20241101	114500	141555650	18880	18880	18880	18880	0
589	20241101	114400	141555650	18880	18880	18880	18880	0
590	20241101	114300	141555650	18880	18880	18880	18880	1
591	20241101	114200	141536770	18880	18880	18880	18880	0
592	20241101	114100	141536770	18880	18880	18880	18880	0
593	20241101	114000	141536770	18880	18880	18880	18880	0
594	20241101	113900	141536770	18880	18880	18880	18880	1
595	20241101	113800	141517890	18870	18870	18870	18870	88
596	20241101	113700	139857330	18870	18870	18870	18870	0
597	20241101	113600	139857330	18870	18870	18870	18870	0
598	20241101	113500	139857330	18870	18870	18870	18870	1
599	20241101	113400	139838460	18850	18850	18850	18850	0
600	20241101	113300	139838460	18850	18850	18850	18850	0
601	20241101	113200	139838460	18850	18850	18850	18850	0
602	20241101	113100	139838460	18850	18850	18850	18850	0
603	20241101	113000	139838460	18850	18850	18850	18850	0
604	20241101	112900	139838460	18850	18850	18850	18850	10
605	20241101	112800	139649960	18870	18870	18870	18870	19
606	20241101	112700	139291430	18870	18870	18870	18870	0
607	20241101	112600	139291430	18870	18870	18870	18870	0
608	20241101	112500	139291430	18870	18870	18870	18870	0
609	20241101	112400	139291430	18870	18870	18870	18870	2
610	20241101	112300	139253690	18880	18880	18880	18880	0
611	20241101	112200	139253690	18880	18880	18880	18880	4
612	20241101	112100	139178170	18880	18880	18880	18880	0
613	20241101	112000	139178170	18880	18880	18880	18880	0
614	20241101	111900	139178170	18880	18880	18880	18880	0
615	20241101	111800	139178170	18880	18880	18880	18880	30
616	20241101	111700	138611770	18880	18880	18880	18880	40
617	20241101	111600	137856570	18780	18780	18780	18780	0
618	20241101	111500	137856570	18780	18780	18780	18780	0
619	20241101	111400	137856570	18780	18780	18780	18780	101
620	20241101	111300	135959790	18880	18880	18880	18880	0
621	20241101	111200	135959790	18880	18880	18880	18880	0
622	20241101	111100	135959790	18880	18880	18880	18880	31
623	20241101	111000	135374510	18790	18810	18810	18790	187
624	20241101	110900	131859060	18810	18810	18810	18810	40
625	20241101	110800	131106660	18810	18810	18810	18810	10
626	20241101	110700	130918560	18810	18810	18810	18810	0
627	20241101	110600	130918560	18810	18810	18810	18810	0
628	20241101	110500	130918560	18810	18810	18810	18810	20
629	20241101	110400	130542360	18880	18880	18880	18880	0
630	20241101	110300	130542360	18880	18880	18880	18880	0
631	20241101	110200	130542360	18880	18880	18880	18880	0
632	20241101	110100	130542360	18880	18880	18880	18880	0
633	20241101	110000	130542360	18880	18880	18880	18880	0
634	20241101	105900	130542360	18880	18880	18880	18880	0
635	20241101	105800	130542360	18880	18880	18880	18880	0
636	20241101	105700	130542360	18880	18880	18880	18880	0
637	20241101	105600	130542360	18880	18880	18880	18880	0
638	20241101	105500	130542360	18880	18880	18880	18880	20
639	20241101	105400	130164760	18880	18880	18880	18880	0
640	20241101	105300	130164760	18880	18880	18880	18880	0
641	20241101	105200	130164760	18880	18880	18880	18880	0
642	20241101	105100	130164760	18880	18880	18880	18880	1
643	20241101	105000	130145880	18790	18790	18790	18790	0
644	20241101	104900	130145880	18790	18790	18790	18790	50
645	20241101	104800	129206380	18800	18800	18800	18800	0
646	20241101	104700	129206380	18800	18800	18800	18800	80
647	20241101	104600	127702380	18800	18820	18820	18800	900
648	20241101	104500	110781720	18880	18880	18880	18880	0
649	20241101	104400	110781720	18880	18880	18880	18880	0
650	20241101	104300	110781720	18880	18880	18880	18880	0
651	20241101	104200	110781720	18880	18880	18880	18880	0
652	20241101	104100	110781720	18880	18880	18880	18880	3
653	20241101	104000	110725080	18880	18880	18880	18880	0
654	20241101	103900	110725080	18880	18880	18880	18880	1
655	20241101	103800	110706200	18880	18880	18880	18880	0
656	20241101	103700	110706200	18880	18880	18880	18880	0
657	20241101	103600	110706200	18880	18880	18880	18880	0
658	20241101	103500	110706200	18880	18880	18880	18880	0
659	20241101	103400	110706200	18880	18880	18880	18880	5
660	20241101	103300	110611800	18890	18890	18890	18890	8
661	20241101	103200	110460680	18890	18890	18890	18890	180
662	20241101	103100	107060480	18800	18800	18800	18800	1
663	20241101	103000	107041680	18900	18900	18900	18900	5
664	20241101	102900	106947180	18900	18900	18900	18900	1
665	20241101	102800	106928280	18900	18900	18900	18900	100
666	20241101	102700	105038280	18800	18800	18800	18800	0
667	20241101	102600	105038280	18800	18800	18800	18800	0
668	20241101	102500	105038280	18800	18810	18810	18800	1000
669	20241101	102400	86236980	18840	18840	18840	18840	0
670	20241101	102300	86236980	18840	18840	18840	18840	0
671	20241101	102200	86236980	18840	18840	18840	18840	0
672	20241101	102100	86236980	18840	18840	18840	18840	0
673	20241101	102000	86236980	18840	18790	18840	18790	131
674	20241101	101900	83773170	18790	18790	18790	18790	0
675	20241101	101800	83773170	18790	18790	18790	18790	0
676	20241101	101700	83773170	18790	18790	18790	18790	0
677	20241101	101600	83773170	18790	18790	18790	18790	0
678	20241101	101500	83773170	18790	18790	18790	18790	1
679	20241101	101400	83754380	18750	18750	18750	18750	0
680	20241101	101300	83754380	18750	18750	18750	18750	0
681	20241101	101200	83754380	18750	18720	18750	18720	431
682	20241101	101100	75676290	18700	18730	18730	18700	1148
683	20241101	101000	54207960	18730	18760	18760	18720	31
684	20241101	100900	53626870	18760	18760	18760	18760	36
685	20241101	100800	52951510	18760	18800	18800	18760	31
686	20241101	100700	52369910	18800	18800	18800	18800	2
687	20241101	100600	52332310	18800	18800	18800	18800	113
688	20241101	100500	50207910	18760	18850	18850	18760	582
689	20241101	100400	39267900	18840	18840	18840	18840	0
690	20241101	100300	39267900	18840	18840	18840	18840	0
691	20241101	100200	39267900	18840	18840	18840	18840	0
692	20241101	100100	39267900	18840	18840	18840	18840	0
693	20241101	100000	39267900	18840	18840	18840	18840	36
694	20241101	095900	38589660	19030	19030	19030	19030	0
695	20241101	095800	38589660	19030	19030	19030	19030	0
696	20241101	095700	38589660	19030	19030	19030	19030	0
697	20241101	095600	38589660	19030	19030	19030	19030	0
698	20241101	095500	38589660	19030	19030	19030	19030	0
699	20241101	095400	38589660	19030	19030	19030	19030	1
700	20241101	095300	38570630	19040	19040	19040	19040	0
701	20241101	095200	38570630	19040	19040	19040	19040	0
702	20241101	095100	38570630	19040	19040	19040	19040	0
703	20241101	095000	38570630	19040	19040	19040	19040	0
704	20241101	094900	38570630	19040	19040	19040	19040	1
705	20241101	094800	38551590	19030	18900	19030	18900	607
706	20241101	094700	27059190	18900	18900	18900	18900	6
707	20241101	094600	26945790	18900	18810	18900	18810	11
708	20241101	094500	26738790	18800	18800	18800	18800	59
709	20241101	094400	25629590	18810	18800	18810	18800	56
710	20241101	094300	24576780	18800	18810	18810	18800	63
711	20241101	094200	23392270	18800	18830	18830	18800	102
712	20241101	094100	21473350	18840	18840	18840	18840	0
713	20241101	094000	21473350	18840	18910	18910	18840	732
714	20241101	093900	7650170	18920	18930	18930	18920	72
715	20241101	093800	6287500	18940	18960	18960	18940	38
716	20241101	093700	5567640	18960	18960	18960	18960	3
717	20241101	093600	5510760	18960	18950	18960	18940	53
718	20241101	093500	4506540	18960	18960	18960	18960	5
719	20241101	093400	4411740	19050	19050	19050	19050	0
720	20241101	093300	4411740	19050	19050	19050	19050	0
721	20241101	093200	4411740	19050	19050	19050	19050	4
722	20241101	093100	4335540	18950	18950	18950	18950	0
723	20241101	093000	4335540	18950	18950	18950	18950	0
724	20241101	092900	4335540	18950	18950	18950	18950	0
725	20241101	092800	4335540	18950	18950	18950	18950	0
726	20241101	092700	4335540	18950	18950	18950	18950	6
727	20241101	092600	4221840	18950	18950	18950	18950	0
728	20241101	092500	4221840	18950	19080	19080	18950	45
729	20241101	092400	3368420	19120	19120	19120	19120	0
730	20241101	092300	3368420	19120	19120	19120	19120	0
731	20241101	092200	3368420	19120	18970	19120	18970	13
732	20241101	092100	3121660	18970	18970	18970	18970	11
733	20241101	092000	2912990	19150	19150	19150	19150	0
734	20241101	091900	2912990	19150	19150	19150	19150	50
735	20241101	091800	1955490	19150	19150	19150	19150	0
736	20241101	091700	1955490	19150	19150	19150	19150	1
737	20241101	091600	1936340	19170	19170	19170	19170	0
738	20241101	091500	1936340	19170	19170	19170	19170	0
739	20241101	091400	1936340	19170	19170	19170	19170	0
740	20241101	091300	1936340	19170	19170	19170	19170	0
741	20241101	091200	1936340	19170	19170	19170	19170	0
742	20241101	091100	1936340	19170	19170	19170	19170	3
743	20241101	091000	1878830	18910	18910	18910	18910	0
744	20241101	090900	1878830	18910	19050	19050	18910	91
745	20241101	090800	152700	19050	19050	19050	19050	0
746	20241101	090700	152700	19050	19050	19050	19050	5
747	20241101	090600	57450	19050	19050	19050	19050	0
748	20241101	090500	57450	19050	19050	19050	19050	0
749	20241101	090400	57450	19050	19050	19050	19050	0
750	20241101	090300	57450	19050	19050	19050	19050	0
751	20241101	090200	57450	19050	19050	19050	19050	0
752	20241101	090100	57450	19050	19050	19050	19050	1
753	20241101	090000	38400	19200	19200	19200	19200	2