KissMeData/282880/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	205500	239051320	13610	13610	13610	13610	184
3	20241101	205400	239051320	13610	13610	13610	13610	0
4	20241101	205300	239051320	13610	13610	13610	13610	0
5	20241101	205200	239051320	13610	13610	13610	13610	0
6	20241101	205100	239051320	13610	13610	13610	13610	0
7	20241101	205000	239051320	13610	13610	13610	13610	0
8	20241101	204900	239051320	13610	13610	13610	13610	0
9	20241101	204800	239051320	13610	13610	13610	13610	0
10	20241101	204700	239051320	13610	13610	13610	13610	0
11	20241101	204600	239051320	13610	13610	13610	13610	0
12	20241101	204500	239051320	13610	13610	13610	13610	0
13	20241101	204400	239051320	13610	13610	13610	13610	0
14	20241101	204300	239051320	13610	13610	13610	13610	0
15	20241101	204200	239051320	13610	13610	13610	13610	0
16	20241101	204100	239051320	13610	13610	13610	13610	0
17	20241101	204000	239051320	13610	13610	13610	13610	0
18	20241101	203900	239051320	13610	13610	13610	13610	0
19	20241101	203800	239051320	13610	13610	13610	13610	0
20	20241101	203700	239051320	13610	13610	13610	13610	0
21	20241101	203600	239051320	13610	13610	13610	13610	0
22	20241101	203500	239051320	13610	13610	13610	13610	0
23	20241101	203400	239051320	13610	13610	13610	13610	0
24	20241101	203300	239051320	13610	13610	13610	13610	0
25	20241101	203200	239051320	13610	13610	13610	13610	0
26	20241101	203100	239051320	13610	13610	13610	13610	0
27	20241101	203000	239051320	13610	13610	13610	13610	0
28	20241101	202900	239051320	13610	13610	13610	13610	0
29	20241101	202800	239051320	13610	13610	13610	13610	0
30	20241101	202700	239051320	13610	13610	13610	13610	0
31	20241101	202600	239051320	13610	13610	13610	13610	0
32	20241101	202500	239051320	13610	13610	13610	13610	184
33	20241101	202400	239051320	13610	13610	13610	13610	0
34	20241101	202300	239051320	13610	13610	13610	13610	0
35	20241101	202200	239051320	13610	13610	13610	13610	0
36	20241101	202100	239051320	13610	13610	13610	13610	0
37	20241101	202000	239051320	13610	13610	13610	13610	0
38	20241101	201900	239051320	13610	13610	13610	13610	0
39	20241101	201800	239051320	13610	13610	13610	13610	0
40	20241101	201700	239051320	13610	13610	13610	13610	0
41	20241101	201600	239051320	13610	13610	13610	13610	0
42	20241101	201500	239051320	13610	13610	13610	13610	0
43	20241101	201400	239051320	13610	13610	13610	13610	0
44	20241101	201300	239051320	13610	13610	13610	13610	0
45	20241101	201200	239051320	13610	13610	13610	13610	0
46	20241101	201100	239051320	13610	13610	13610	13610	0
47	20241101	201000	239051320	13610	13610	13610	13610	0
48	20241101	200900	239051320	13610	13610	13610	13610	0
49	20241101	200800	239051320	13610	13610	13610	13610	0
50	20241101	200700	239051320	13610	13610	13610	13610	0
51	20241101	200600	239051320	13610	13610	13610	13610	0
52	20241101	200500	239051320	13610	13610	13610	13610	0
53	20241101	200400	239051320	13610	13610	13610	13610	0
54	20241101	200300	239051320	13610	13610	13610	13610	0
55	20241101	200200	239051320	13610	13610	13610	13610	0
56	20241101	200100	239051320	13610	13610	13610	13610	0
57	20241101	200000	239051320	13610	13610	13610	13610	0
58	20241101	195900	239051320	13610	13610	13610	13610	0
59	20241101	195800	239051320	13610	13610	13610	13610	0
60	20241101	195700	239051320	13610	13610	13610	13610	0
61	20241101	195600	239051320	13610	13610	13610	13610	0
62	20241101	195500	239051320	13610	13610	13610	13610	184
63	20241101	195400	239051320	13610	13610	13610	13610	0
64	20241101	195300	239051320	13610	13610	13610	13610	0
65	20241101	195200	239051320	13610	13610	13610	13610	0
66	20241101	195100	239051320	13610	13610	13610	13610	0
67	20241101	195000	239051320	13610	13610	13610	13610	0
68	20241101	194900	239051320	13610	13610	13610	13610	0
69	20241101	194800	239051320	13610	13610	13610	13610	0
70	20241101	194700	239051320	13610	13610	13610	13610	0
71	20241101	194600	239051320	13610	13610	13610	13610	0
72	20241101	194500	239051320	13610	13610	13610	13610	0
73	20241101	194400	239051320	13610	13610	13610	13610	0
74	20241101	194300	239051320	13610	13610	13610	13610	0
75	20241101	194200	239051320	13610	13610	13610	13610	0
76	20241101	194100	239051320	13610	13610	13610	13610	0
77	20241101	194000	239051320	13610	13610	13610	13610	0
78	20241101	193900	239051320	13610	13610	13610	13610	0
79	20241101	193800	239051320	13610	13610	13610	13610	0
80	20241101	193700	239051320	13610	13610	13610	13610	0
81	20241101	193600	239051320	13610	13610	13610	13610	0
82	20241101	193500	239051320	13610	13610	13610	13610	0
83	20241101	193400	239051320	13610	13610	13610	13610	0
84	20241101	193300	239051320	13610	13610	13610	13610	0
85	20241101	193200	239051320	13610	13610	13610	13610	0
86	20241101	193100	239051320	13610	13610	13610	13610	0
87	20241101	193000	239051320	13610	13610	13610	13610	0
88	20241101	192900	239051320	13610	13610	13610	13610	0
89	20241101	192800	239051320	13610	13610	13610	13610	0
90	20241101	192700	239051320	13610	13610	13610	13610	0
91	20241101	192600	239051320	13610	13610	13610	13610	0
92	20241101	192500	239051320	13610	13610	13610	13610	184
93	20241101	192400	239051320	13610	13610	13610	13610	0
94	20241101	192300	239051320	13610	13610	13610	13610	0
95	20241101	192200	239051320	13610	13610	13610	13610	0
96	20241101	192100	239051320	13610	13610	13610	13610	0
97	20241101	192000	239051320	13610	13610	13610	13610	0
98	20241101	191900	239051320	13610	13610	13610	13610	0
99	20241101	191800	239051320	13610	13610	13610	13610	0
100	20241101	191700	239051320	13610	13610	13610	13610	0
101	20241101	191600	239051320	13610	13610	13610	13610	0
102	20241101	191500	239051320	13610	13610	13610	13610	0
103	20241101	191400	239051320	13610	13610	13610	13610	0
104	20241101	191300	239051320	13610	13610	13610	13610	0
105	20241101	191200	239051320	13610	13610	13610	13610	0
106	20241101	191100	239051320	13610	13610	13610	13610	0
107	20241101	191000	239051320	13610	13610	13610	13610	0
108	20241101	190900	239051320	13610	13610	13610	13610	0
109	20241101	190800	239051320	13610	13610	13610	13610	0
110	20241101	190700	239051320	13610	13610	13610	13610	0
111	20241101	190600	239051320	13610	13610	13610	13610	0
112	20241101	190500	239051320	13610	13610	13610	13610	0
113	20241101	190400	239051320	13610	13610	13610	13610	0
114	20241101	190300	239051320	13610	13610	13610	13610	0
115	20241101	190200	239051320	13610	13610	13610	13610	0
116	20241101	190100	239051320	13610	13610	13610	13610	0
117	20241101	190000	239051320	13610	13610	13610	13610	0
118	20241101	185900	239051320	13610	13610	13610	13610	0
119	20241101	185800	239051320	13610	13610	13610	13610	0
120	20241101	185700	239051320	13610	13610	13610	13610	0
121	20241101	185600	239051320	13610	13610	13610	13610	0
122	20241101	185500	239051320	13610	13610	13610	13610	184
123	20241101	185400	239051320	13610	13610	13610	13610	0
124	20241101	185300	239051320	13610	13610	13610	13610	0
125	20241101	185200	239051320	13610	13610	13610	13610	0
126	20241101	185100	239051320	13610	13610	13610	13610	0
127	20241101	185000	239051320	13610	13610	13610	13610	0
128	20241101	184900	239051320	13610	13610	13610	13610	0
129	20241101	184800	239051320	13610	13610	13610	13610	0
130	20241101	184700	239051320	13610	13610	13610	13610	0
131	20241101	184600	239051320	13610	13610	13610	13610	0
132	20241101	184500	239051320	13610	13610	13610	13610	0
133	20241101	184400	239051320	13610	13610	13610	13610	0
134	20241101	184300	239051320	13610	13610	13610	13610	0
135	20241101	184200	239051320	13610	13610	13610	13610	0
136	20241101	184100	239051320	13610	13610	13610	13610	0
137	20241101	184000	239051320	13610	13610	13610	13610	0
138	20241101	183900	239051320	13610	13610	13610	13610	0
139	20241101	183800	239051320	13610	13610	13610	13610	0
140	20241101	183700	239051320	13610	13610	13610	13610	0
141	20241101	183600	239051320	13610	13610	13610	13610	0
142	20241101	183500	239051320	13610	13610	13610	13610	0
143	20241101	183400	239051320	13610	13610	13610	13610	0
144	20241101	183300	239051320	13610	13610	13610	13610	0
145	20241101	183200	239051320	13610	13610	13610	13610	0
146	20241101	183100	239051320	13610	13610	13610	13610	0
147	20241101	183000	239051320	13610	13610	13610	13610	0
148	20241101	182900	239051320	13610	13610	13610	13610	0
149	20241101	182800	239051320	13610	13610	13610	13610	0
150	20241101	182700	239051320	13610	13610	13610	13610	0
151	20241101	182600	239051320	13610	13610	13610	13610	0
152	20241101	182500	239051320	13610	13610	13610	13610	184
153	20241101	182400	239051320	13610	13610	13610	13610	0
154	20241101	182300	239051320	13610	13610	13610	13610	0
155	20241101	182200	239051320	13610	13610	13610	13610	0
156	20241101	182100	239051320	13610	13610	13610	13610	0
157	20241101	182000	239051320	13610	13610	13610	13610	0
158	20241101	181900	239051320	13610	13610	13610	13610	0
159	20241101	181800	239051320	13610	13610	13610	13610	0
160	20241101	181700	239051320	13610	13610	13610	13610	0
161	20241101	181600	239051320	13610	13610	13610	13610	0
162	20241101	181500	239051320	13610	13610	13610	13610	0
163	20241101	181400	239051320	13610	13610	13610	13610	0
164	20241101	181300	239051320	13610	13610	13610	13610	0
165	20241101	181200	239051320	13610	13610	13610	13610	0
166	20241101	181100	239051320	13610	13610	13610	13610	0
167	20241101	181000	239051320	13610	13610	13610	13610	0
168	20241101	180900	239051320	13610	13610	13610	13610	0
169	20241101	180800	239051320	13610	13610	13610	13610	0
170	20241101	180700	239051320	13610	13610	13610	13610	0
171	20241101	180600	239051320	13610	13610	13610	13610	0
172	20241101	180500	239051320	13610	13610	13610	13610	0
173	20241101	180400	239051320	13610	13610	13610	13610	0
174	20241101	180300	239051320	13610	13610	13610	13610	0
175	20241101	180200	239051320	13610	13610	13610	13610	0
176	20241101	180100	239051320	13610	13610	13610	13610	0
177	20241101	180000	239051320	13610	13610	13610	13610	0
178	20241101	175900	239051320	13610	13610	13610	13610	0
179	20241101	175800	239051320	13610	13610	13610	13610	0
180	20241101	175700	239051320	13610	13610	13610	13610	0
181	20241101	175600	239051320	13610	13610	13610	13610	0
182	20241101	175500	239051320	13610	13610	13610	13610	184
183	20241101	175400	239051320	13610	13610	13610	13610	0
184	20241101	175300	239051320	13610	13610	13610	13610	0
185	20241101	175200	239051320	13610	13610	13610	13610	0
186	20241101	175100	239051320	13610	13610	13610	13610	0
187	20241101	175000	239051320	13610	13610	13610	13610	0
188	20241101	174900	239051320	13610	13610	13610	13610	0
189	20241101	174800	239051320	13610	13610	13610	13610	0
190	20241101	174700	239051320	13610	13610	13610	13610	0
191	20241101	174600	239051320	13610	13610	13610	13610	0
192	20241101	174500	239051320	13610	13610	13610	13610	0
193	20241101	174400	239051320	13610	13610	13610	13610	0
194	20241101	174300	239051320	13610	13610	13610	13610	0
195	20241101	174200	239051320	13610	13610	13610	13610	0
196	20241101	174100	239051320	13610	13610	13610	13610	0
197	20241101	174000	239051320	13610	13610	13610	13610	0
198	20241101	173900	239051320	13610	13610	13610	13610	0
199	20241101	173800	239051320	13610	13610	13610	13610	0
200	20241101	173700	239051320	13610	13610	13610	13610	0
201	20241101	173600	239051320	13610	13610	13610	13610	0
202	20241101	173500	239051320	13610	13610	13610	13610	0
203	20241101	173400	239051320	13610	13610	13610	13610	0
204	20241101	173300	239051320	13610	13610	13610	13610	0
205	20241101	173200	239051320	13610	13610	13610	13610	0
206	20241101	173100	239051320	13610	13610	13610	13610	0
207	20241101	173000	239051320	13610	13610	13610	13610	0
208	20241101	172900	239051320	13610	13610	13610	13610	0
209	20241101	172800	239051320	13610	13610	13610	13610	0
210	20241101	172700	239051320	13610	13610	13610	13610	0
211	20241101	172600	239051320	13610	13610	13610	13610	0
212	20241101	172500	239051320	13610	13610	13610	13610	184
213	20241101	172400	239051320	13610	13610	13610	13610	0
214	20241101	172300	239051320	13610	13610	13610	13610	0
215	20241101	172200	239051320	13610	13610	13610	13610	0
216	20241101	172100	239051320	13610	13610	13610	13610	0
217	20241101	172000	239051320	13610	13610	13610	13610	0
218	20241101	171900	239051320	13610	13610	13610	13610	0
219	20241101	171800	239051320	13610	13610	13610	13610	0
220	20241101	171700	239051320	13610	13610	13610	13610	0
221	20241101	171600	239051320	13610	13610	13610	13610	0
222	20241101	171500	239051320	13610	13610	13610	13610	0
223	20241101	171400	239051320	13610	13610	13610	13610	0
224	20241101	171300	239051320	13610	13610	13610	13610	0
225	20241101	171200	239051320	13610	13610	13610	13610	0
226	20241101	171100	239051320	13610	13610	13610	13610	0
227	20241101	171000	239051320	13610	13610	13610	13610	0
228	20241101	170900	239051320	13610	13610	13610	13610	0
229	20241101	170800	239051320	13610	13610	13610	13610	0
230	20241101	170700	239051320	13610	13610	13610	13610	0
231	20241101	170600	239051320	13610	13610	13610	13610	0
232	20241101	170500	239051320	13610	13610	13610	13610	0
233	20241101	170400	239051320	13610	13610	13610	13610	0
234	20241101	170300	239051320	13610	13610	13610	13610	0
235	20241101	170200	239051320	13610	13610	13610	13610	0
236	20241101	170100	239051320	13610	13610	13610	13610	0
237	20241101	170000	239051320	13610	13610	13610	13610	0
238	20241101	165900	239051320	13610	13610	13610	13610	0
239	20241101	165800	239051320	13610	13610	13610	13610	0
240	20241101	165700	239051320	13610	13610	13610	13610	0
241	20241101	165600	239051320	13610	13610	13610	13610	0
242	20241101	165500	239051320	13610	13610	13610	13610	184
243	20241101	165400	239051320	13610	13610	13610	13610	0
244	20241101	165300	239051320	13610	13610	13610	13610	0
245	20241101	165200	239051320	13610	13610	13610	13610	0
246	20241101	165100	239051320	13610	13610	13610	13610	0
247	20241101	165000	239051320	13610	13610	13610	13610	0
248	20241101	164900	239051320	13610	13610	13610	13610	0
249	20241101	164800	239051320	13610	13610	13610	13610	0
250	20241101	164700	239051320	13610	13610	13610	13610	0
251	20241101	164600	239051320	13610	13610	13610	13610	0
252	20241101	164500	239051320	13610	13610	13610	13610	0
253	20241101	164400	239051320	13610	13610	13610	13610	0
254	20241101	164300	239051320	13610	13610	13610	13610	0
255	20241101	164200	239051320	13610	13610	13610	13610	0
256	20241101	164100	239051320	13610	13610	13610	13610	0
257	20241101	164000	239051320	13610	13610	13610	13610	0
258	20241101	163900	239051320	13610	13610	13610	13610	0
259	20241101	163800	239051320	13610	13610	13610	13610	0
260	20241101	163700	239051320	13610	13610	13610	13610	0
261	20241101	163600	239051320	13610	13610	13610	13610	0
262	20241101	163500	239051320	13610	13610	13610	13610	0
263	20241101	163400	239051320	13610	13610	13610	13610	0
264	20241101	163300	239051320	13610	13610	13610	13610	0
265	20241101	163200	239051320	13610	13610	13610	13610	0
266	20241101	163100	239051320	13610	13610	13610	13610	0
267	20241101	163000	239051320	13610	13610	13610	13610	0
268	20241101	162900	239051320	13610	13610	13610	13610	0
269	20241101	162800	239051320	13610	13610	13610	13610	0
270	20241101	162700	239051320	13610	13610	13610	13610	0
271	20241101	162600	239051320	13610	13610	13610	13610	0
272	20241101	162500	239051320	13610	13610	13610	13610	184
273	20241101	162400	239051320	13610	13610	13610	13610	0
274	20241101	162300	239051320	13610	13610	13610	13610	0
275	20241101	162200	239051320	13610	13610	13610	13610	0
276	20241101	162100	239051320	13610	13610	13610	13610	0
277	20241101	162000	239051320	13610	13610	13610	13610	0
278	20241101	161900	239051320	13610	13610	13610	13610	0
279	20241101	161800	239051320	13610	13610	13610	13610	0
280	20241101	161700	239051320	13610	13610	13610	13610	0
281	20241101	161600	239051320	13610	13610	13610	13610	0
282	20241101	161500	239051320	13610	13610	13610	13610	0
283	20241101	161400	239051320	13610	13610	13610	13610	0
284	20241101	161300	239051320	13610	13610	13610	13610	0
285	20241101	161200	239051320	13610	13610	13610	13610	0
286	20241101	161100	239051320	13610	13610	13610	13610	0
287	20241101	161000	239051320	13610	13610	13610	13610	0
288	20241101	160900	239051320	13610	13610	13610	13610	0
289	20241101	160800	239051320	13610	13610	13610	13610	0
290	20241101	160700	239051320	13610	13610	13610	13610	0
291	20241101	160600	239051320	13610	13610	13610	13610	0
292	20241101	160500	239051320	13610	13610	13610	13610	0
293	20241101	160400	239051320	13610	13610	13610	13610	0
294	20241101	160300	239051320	13610	13610	13610	13610	0
295	20241101	160200	239051320	13610	13610	13610	13610	0
296	20241101	160100	239051320	13610	13610	13610	13610	0
297	20241101	160000	239051320	13610	13610	13610	13610	0
298	20241101	155900	239051320	13610	13610	13610	13610	0
299	20241101	155800	239051320	13610	13610	13610	13610	0
300	20241101	155700	239051320	13610	13610	13610	13610	0
301	20241101	155600	239051320	13610	13610	13610	13610	0
302	20241101	155500	239051320	13610	13610	13610	13610	184
303	20241101	155400	239051320	13610	13610	13610	13610	0
304	20241101	155300	239051320	13610	13610	13610	13610	0
305	20241101	155200	239051320	13610	13610	13610	13610	0
306	20241101	155100	239051320	13610	13610	13610	13610	0
307	20241101	155000	239051320	13610	13610	13610	13610	0
308	20241101	154900	239051320	13610	13610	13610	13610	0
309	20241101	154800	239051320	13610	13610	13610	13610	0
310	20241101	154700	239051320	13610	13610	13610	13610	0
311	20241101	154600	239051320	13610	13610	13610	13610	0
312	20241101	154500	239051320	13610	13610	13610	13610	0
313	20241101	154400	239051320	13610	13610	13610	13610	0
314	20241101	154300	239051320	13610	13610	13610	13610	0
315	20241101	154200	239051320	13610	13610	13610	13610	0
316	20241101	154100	239051320	13610	13610	13610	13610	0
317	20241101	154000	239051320	13610	13610	13610	13610	0
318	20241101	153900	239051320	13610	13610	13610	13610	0
319	20241101	153800	239051320	13610	13610	13610	13610	0
320	20241101	153700	239051320	13610	13610	13610	13610	0
321	20241101	153600	239051320	13610	13610	13610	13610	0
322	20241101	153500	239051320	13610	13610	13610	13610	0
323	20241101	153400	239051320	13610	13610	13610	13610	0
324	20241101	153300	239051320	13610	13610	13610	13610	0
325	20241101	153200	239051320	13610	13610	13610	13610	0
326	20241101	153100	239051320	13610	13610	13610	13610	0
327	20241101	153000	239051320	13610	13610	13610	13610	184
328	20241101	152900	236547080	13600	13600	13600	13600	0
329	20241101	152800	236547080	13600	13600	13600	13600	0
330	20241101	152700	236547080	13600	13600	13600	13600	0
331	20241101	152600	236547080	13600	13600	13600	13600	0
332	20241101	152500	236547080	13600	13600	13600	13600	0
333	20241101	152400	236547080	13600	13600	13600	13600	0
334	20241101	152300	236547080	13600	13600	13600	13600	0
335	20241101	152200	236547080	13600	13600	13600	13600	0
336	20241101	152100	236547080	13600	13600	13600	13600	0
337	20241101	152000	236547080	13600	13600	13600	13600	0
338	20241101	151900	236547080	13600	13610	13610	13600	260
339	20241101	151800	233010460	13610	13610	13610	13610	14
340	20241101	151700	232819920	13610	13610	13610	13610	11
341	20241101	151600	232670210	13610	13610	13610	13610	0
342	20241101	151500	232670210	13610	13630	13630	13610	399
343	20241101	151400	227236140	13610	13600	13610	13600	246
344	20241101	151300	223889080	13600	13600	13600	13600	5
345	20241101	151200	223821080	13610	13620	13620	13610	487
346	20241101	151100	217192710	13620	13620	13620	13620	110
347	20241101	151000	215694510	13620	13610	13620	13610	2
348	20241101	150900	215667280	13610	13630	13630	13610	140
349	20241101	150800	213759880	13620	13620	13620	13620	60
350	20241101	150700	212942680	13610	13610	13610	13610	0
351	20241101	150600	212942680	13610	13610	13610	13610	5
352	20241101	150500	212874630	13610	13620	13620	13610	25
353	20241101	150400	212534280	13620	13630	13630	13620	25
354	20241101	150300	212193570	13640	13640	13640	13640	0
355	20241101	150200	212193570	13640	13620	13640	13620	4
356	20241101	150100	212139040	13620	13620	13620	13620	0
357	20241101	150000	212139040	13620	13630	13630	13620	1083
358	20241101	145900	197381990	13650	13650	13650	13650	40
359	20241101	145800	196835990	13630	13650	13650	13630	50
360	20241101	145700	196153570	13650	13650	13650	13650	13
361	20241101	145600	195976120	13650	13650	13650	13650	0
362	20241101	145500	195976120	13650	13650	13650	13650	1
363	20241101	145400	195962470	13630	13630	13630	13630	0
364	20241101	145300	195962470	13630	13630	13630	13630	3
365	20241101	145200	195921580	13630	13650	13650	13630	4
366	20241101	145100	195867000	13630	13630	13630	13630	1
367	20241101	145000	195853370	13630	13630	13630	13630	2
368	20241101	144900	195826110	13630	13650	13650	13630	94
369	20241101	144800	194544170	13650	13650	13650	13650	472
370	20241101	144700	188101370	13650	13650	13650	13650	2
371	20241101	144600	188074070	13650	13650	13650	13650	0
372	20241101	144500	188074070	13650	13650	13650	13650	0
373	20241101	144400	188074070	13650	13650	13650	13650	0
374	20241101	144300	188074070	13650	13650	13650	13650	0
375	20241101	144200	188074070	13650	13650	13650	13650	4
376	20241101	144100	188019470	13620	13620	13620	13620	0
377	20241101	144000	188019470	13620	13620	13620	13620	0
378	20241101	143900	188019470	13620	13650	13650	13620	15
379	20241101	143800	187815140	13650	13650	13650	13650	1
380	20241101	143700	187801490	13650	13650	13650	13650	3
381	20241101	143600	187760540	13630	13630	13630	13630	52
382	20241101	143500	187051780	13630	13630	13630	13630	21
383	20241101	143400	186765550	13640	13630	13640	13630	5
384	20241101	143300	186697370	13630	13630	13630	13630	68
385	20241101	143200	185770530	13630	13660	13660	13630	5
386	20241101	143100	185702260	13660	13660	13660	13660	0
387	20241101	143000	185702260	13660	13660	13660	13660	0
388	20241101	142900	185702260	13660	13630	13660	13630	37
389	20241101	142800	185197920	13670	13670	13670	13670	3
390	20241101	142700	185156910	13670	13670	13670	13670	2
391	20241101	142600	185129570	13640	13650	13650	13640	391
392	20241101	142500	179792710	13680	13680	13680	13680	1
393	20241101	142400	179779030	13660	13660	13660	13660	1
394	20241101	142300	179765370	13680	13680	13680	13680	0
395	20241101	142200	179765370	13680	13680	13680	13680	2
396	20241101	142100	179738010	13680	13660	13680	13660	22
397	20241101	142000	179437470	13650	13650	13650	13650	0
398	20241101	141900	179437470	13650	13650	13650	13650	15
399	20241101	141800	179232720	13660	13680	13680	13660	3
400	20241101	141700	179191720	13680	13680	13680	13680	2
401	20241101	141600	179164360	13690	13690	13690	13690	0
402	20241101	141500	179164360	13690	13690	13690	13690	0
403	20241101	141400	179164360	13690	13690	13690	13690	0
404	20241101	141300	179164360	13690	13650	13690	13650	124
405	20241101	141200	177471720	13690	13690	13690	13650	997
406	20241101	141100	163860060	13690	13690	13690	13690	1
407	20241101	141000	163846370	13660	13660	13660	13660	0
408	20241101	140900	163846370	13660	13660	13660	13660	0
409	20241101	140800	163846370	13660	13690	13690	13660	19
410	20241101	140700	163586770	13690	13690	13690	13690	3
411	20241101	140600	163545700	13690	13690	13690	13690	0
412	20241101	140500	163545700	13690	13670	13690	13670	6
413	20241101	140400	163463660	13670	13670	13670	13670	47
414	20241101	140300	162821170	13690	13690	13690	13690	0
415	20241101	140200	162821170	13690	13690	13690	13690	3
416	20241101	140100	162780100	13690	13690	13690	13690	1
417	20241101	140000	162766410	13680	13680	13680	13680	0
418	20241101	135900	162766410	13680	13680	13680	13680	0
419	20241101	135800	162766410	13680	13690	13690	13680	11
420	20241101	135700	162615920	13690	13690	13690	13670	9
421	20241101	135600	162492830	13690	13690	13690	13690	0
422	20241101	135500	162492830	13690	13690	13690	13690	0
423	20241101	135400	162492830	13690	13690	13690	13690	0
424	20241101	135300	162492830	13690	13690	13690	13690	1
425	20241101	135200	162479140	13690	13690	13690	13690	4
426	20241101	135100	162424380	13720	13720	13720	13720	0
427	20241101	135000	162424380	13720	13720	13720	13720	0
428	20241101	134900	162424380	13720	13720	13720	13720	0
429	20241101	134800	162424380	13720	13720	13720	13720	2
430	20241101	134700	162396940	13720	13720	13720	13720	2
431	20241101	134600	162369500	13670	13670	13670	13670	235
432	20241101	134500	159157050	13680	13680	13680	13680	10
433	20241101	134400	159020250	13780	13770	13780	13770	7
434	20241101	134300	158923800	13790	13710	13790	13710	200
435	20241101	134200	156176130	13710	13710	13710	13710	3
436	20241101	134100	156135000	13680	13690	13690	13680	161
437	20241101	134000	153932490	13680	13680	13680	13680	6
438	20241101	133900	153850410	13710	13710	13710	13710	0
439	20241101	133800	153850410	13710	13680	13710	13680	162
440	20241101	133700	151632720	13690	13710	13710	13690	75
441	20241101	133600	150605930	13710	13710	13710	13710	26
442	20241101	133500	150249470	13710	13710	13710	13710	0
443	20241101	133400	150249470	13710	13710	13710	13710	0
444	20241101	133300	150249470	13710	13710	13710	13710	0
445	20241101	133200	150249470	13710	13710	13710	13710	3
446	20241101	133100	150208340	13690	13690	13690	13690	0
447	20241101	133000	150208340	13690	13690	13690	13690	0
448	20241101	132900	150208340	13690	13690	13690	13690	2
449	20241101	132800	150180960	13680	13710	13710	13680	24
450	20241101	132700	149851980	13710	13710	13710	13710	3
451	20241101	132600	149810850	13680	13680	13680	13680	0
452	20241101	132500	149810850	13680	13700	13700	13680	51
453	20241101	132400	149112640	13710	13710	13710	13710	0
454	20241101	132300	149112640	13710	13710	13710	13710	2
455	20241101	132200	149085220	13710	13750	13750	13710	4
456	20241101	132100	149030260	13760	13760	13760	13760	0
457	20241101	132000	149030260	13760	13760	13760	13760	0
458	20241101	131900	149030260	13760	13760	13760	13760	0
459	20241101	131800	149030260	13760	13750	13760	13750	71
460	20241101	131700	148054000	13750	13750	13750	13750	2
461	20241101	131600	148026500	13720	13720	13720	13720	0
462	20241101	131500	148026500	13720	13720	13720	13720	10
463	20241101	131400	147889300	13750	13750	13750	13750	0
464	20241101	131300	147889300	13750	13750	13750	13750	0
465	20241101	131200	147889300	13750	13740	13750	13740	4
466	20241101	131100	147834310	13750	13750	13750	13750	0
467	20241101	131000	147834310	13750	13750	13750	13750	6
468	20241101	130900	147751810	13750	13720	13750	13720	11
469	20241101	130800	147600860	13720	13710	13720	13710	41
470	20241101	130700	147038730	13710	13710	13710	13710	3
471	20241101	130600	146997600	13710	13710	13710	13710	0
472	20241101	130500	146997600	13710	13710	13710	13710	0
473	20241101	130400	146997600	13710	13710	13710	13710	11
474	20241101	130300	146846790	13700	13700	13700	13700	0
475	20241101	130200	146846790	13700	13700	13700	13700	5
476	20241101	130100	146778290	13700	13700	13700	13700	0
477	20241101	130000	146778290	13700	13700	13700	13700	119
478	20241101	125900	145147990	13690	13690	13690	13690	0
479	20241101	125800	145147990	13690	13690	13690	13690	6
480	20241101	125700	145065850	13700	13700	13700	13700	2
481	20241101	125600	145038450	13680	13680	13680	13680	0
482	20241101	125500	145038450	13680	13680	13680	13680	0
483	20241101	125400	145038450	13680	13680	13680	13680	245
484	20241101	125300	141686850	13680	13680	13680	13680	0
485	20241101	125200	141686850	13680	13680	13680	13680	3
486	20241101	125100	141645810	13680	13680	13680	13680	0
487	20241101	125000	141645810	13680	13680	13680	13680	0
488	20241101	124900	141645810	13680	13680	13680	13680	0
489	20241101	124800	141645810	13680	13680	13680	13680	2
490	20241101	124700	141618450	13680	13680	13680	13680	3
491	20241101	124600	141577410	13670	13670	13670	13670	0
492	20241101	124500	141577410	13670	13670	13670	13670	107
493	20241101	124400	140114720	13670	13670	13670	13670	100
494	20241101	124300	138747720	13680	13680	13680	13680	0
495	20241101	124200	138747720	13680	13680	13680	13680	3
496	20241101	124100	138706680	13680	13680	13680	13680	0
497	20241101	124000	138706680	13680	13680	13680	13680	0
498	20241101	123900	138706680	13680	13680	13680	13680	1
499	20241101	123800	138693000	13680	13680	13680	13680	1
500	20241101	123700	138679320	13680	13680	13680	13680	3
501	20241101	123600	138638280	13690	13690	13690	13690	0
502	20241101	123500	138638280	13690	13690	13690	13690	0
503	20241101	123400	138638280	13690	13690	13690	13690	0
504	20241101	123300	138638280	13690	13690	13690	13690	0
505	20241101	123200	138638280	13690	13690	13690	13690	3
506	20241101	123100	138597210	13690	13690	13690	13690	0
507	20241101	123000	138597210	13690	13690	13690	13690	10
508	20241101	122900	138460310	13690	13690	13690	13690	1
509	20241101	122800	138446620	13700	13700	13700	13700	2
510	20241101	122700	138419220	13700	13700	13700	13700	2
511	20241101	122600	138391820	13680	13680	13680	13680	12
512	20241101	122500	138227660	13700	13700	13700	13700	0
513	20241101	122400	138227660	13700	13700	13700	13700	0
514	20241101	122300	138227660	13700	13700	13700	13700	0
515	20241101	122200	138227660	13700	13700	13700	13700	154
516	20241101	122100	136117860	13680	13680	13680	13680	0
517	20241101	122000	136117860	13680	13680	13680	13680	0
518	20241101	121900	136117860	13680	13700	13700	13680	16
519	20241101	121800	135898890	13700	13710	13710	13700	4
520	20241101	121700	135844080	13680	13680	13680	13680	6
521	20241101	121600	135762000	13680	13690	13690	13680	124
522	20241101	121500	134065080	13700	13710	13710	13700	7
523	20241101	121400	133969120	13710	13710	13710	13710	0
524	20241101	121300	133969120	13710	13710	13710	13710	0
525	20241101	121200	133969120	13710	13710	13710	13710	4
526	20241101	121100	133914280	13700	13700	13700	13700	0
527	20241101	121000	133914280	13700	13700	13700	13700	13
528	20241101	120900	133736180	13710	13710	13710	13710	0
529	20241101	120800	133736180	13710	13710	13710	13710	2
530	20241101	120700	133708760	13710	13690	13710	13690	17
531	20241101	120600	133475990	13690	13690	13690	13690	8
532	20241101	120500	133366470	13710	13710	13710	13710	0
533	20241101	120400	133366470	13710	13710	13710	13710	1
534	20241101	120300	133352760	13710	13710	13710	13710	1
535	20241101	120200	133339050	13710	13710	13710	13710	1
536	20241101	120100	133325340	13700	13700	13700	13700	26
537	20241101	120000	132969140	13720	13720	13720	13720	0
538	20241101	115900	132969140	13720	13720	13720	13720	0
539	20241101	115800	132969140	13720	13720	13720	13720	1
540	20241101	115700	132955420	13700	13720	13720	13700	4
541	20241101	115600	132900560	13720	13720	13720	13720	0
542	20241101	115500	132900560	13720	13720	13720	13720	0
543	20241101	115400	132900560	13720	13720	13720	13720	0
544	20241101	115300	132900560	13720	13720	13720	13720	0
545	20241101	115200	132900560	13720	13720	13720	13720	3
546	20241101	115100	132859400	13700	13700	13700	13700	0
547	20241101	115000	132859400	13700	13700	13700	13700	0
548	20241101	114900	132859400	13700	13700	13700	13700	0
549	20241101	114800	132859400	13700	13720	13720	13700	27
550	20241101	114700	132489060	13720	13720	13720	13720	4
551	20241101	114600	132434180	13720	13710	13720	13710	31
552	20241101	114500	132009160	13720	13720	13720	13720	0
553	20241101	114400	132009160	13720	13720	13720	13720	0
554	20241101	114300	132009160	13720	13720	13720	13720	0
555	20241101	114200	132009160	13720	13720	13720	13720	3
556	20241101	114100	131968000	13700	13700	13700	13700	0
557	20241101	114000	131968000	13700	13700	13700	13700	0
558	20241101	113900	131968000	13700	13700	13700	13700	18
559	20241101	113800	131721400	13700	13700	13700	13700	1
560	20241101	113700	131707700	13690	13690	13690	13690	1
561	20241101	113600	131694010	13700	13700	13700	13700	0
562	20241101	113500	131694010	13700	13700	13700	13700	0
563	20241101	113400	131694010	13700	13700	13700	13700	0
564	20241101	113300	131694010	13700	13700	13700	13700	1
565	20241101	113200	131680310	13700	13700	13700	13700	3
566	20241101	113100	131639210	13700	13700	13700	13700	0
567	20241101	113000	131639210	13700	13700	13700	13700	0
568	20241101	112900	131639210	13700	13690	13700	13690	6
569	20241101	112800	131557040	13690	13690	13690	13690	2
570	20241101	112700	131529660	13680	13680	13680	13680	2
571	20241101	112600	131502300	13640	13640	13640	13640	0
572	20241101	112500	131502300	13640	13640	13640	13640	57
573	20241101	112400	130724820	13640	13640	13640	13640	0
574	20241101	112300	130724820	13640	13640	13640	13640	31
575	20241101	112200	130301980	13640	13640	13640	13640	5
576	20241101	112100	130233780	13640	13640	13640	13640	29
577	20241101	112000	129838220	13640	13640	13640	13640	5
578	20241101	111900	129770020	13630	13630	13630	13630	0
579	20241101	111800	129770020	13630	13640	13640	13630	14
580	20241101	111700	129579180	13640	13640	13640	13640	3
581	20241101	111600	129538260	13640	13640	13640	13640	14
582	20241101	111500	129347300	13640	13640	13640	13640	3
583	20241101	111400	129306380	13630	13640	13640	13630	10
584	20241101	111300	129170070	13680	13680	13680	13680	0
585	20241101	111200	129170070	13680	13680	13680	13680	2
586	20241101	111100	129142710	13620	13620	13620	13620	0
587	20241101	111000	129142710	13620	13620	13620	13620	0
588	20241101	110900	129142710	13620	13620	13620	13620	0
589	20241101	110800	129142710	13620	13660	13660	13620	1516
590	20241101	110700	108474100	13650	13650	13650	13650	0
591	20241101	110600	108474100	13650	13650	13650	13650	0
592	20241101	110500	108474100	13650	13650	13650	13650	0
593	20241101	110400	108474100	13650	13650	13650	13650	0
594	20241101	110300	108474100	13650	13650	13650	13650	0
595	20241101	110200	108474100	13650	13650	13650	13650	0
596	20241101	110100	108474100	13650	13650	13650	13650	0
597	20241101	110000	108474100	13650	13650	13650	13650	0
598	20241101	105900	108474100	13650	13650	13650	13650	0
599	20241101	105800	108474100	13650	13650	13650	13650	0
600	20241101	105700	108474100	13650	13650	13650	13650	0
601	20241101	105600	108474100	13650	13650	13650	13650	0
602	20241101	105500	108474100	13650	13650	13650	13650	0
603	20241101	105400	108474100	13650	13650	13650	13650	19
604	20241101	105300	108214750	13670	13670	13670	13670	0
605	20241101	105200	108214750	13670	13670	13670	13670	0
606	20241101	105100	108214750	13670	13670	13670	13670	0
607	20241101	105000	108214750	13670	13670	13670	13670	6
608	20241101	104900	108132730	13670	13670	13670	13670	0
609	20241101	104800	108132730	13670	13670	13670	13670	0
610	20241101	104700	108132730	13670	13670	13670	13670	9
611	20241101	104600	108009700	13650	13650	13650	13650	0
612	20241101	104500	108009700	13650	13650	13650	13650	0
613	20241101	104400	108009700	13650	13650	13650	13650	100
614	20241101	104300	106644700	13650	13650	13650	13650	0
615	20241101	104200	106644700	13650	13650	13650	13650	0
616	20241101	104100	106644700	13650	13650	13650	13650	0
617	20241101	104000	106644700	13650	13650	13650	13650	0
618	20241101	103900	106644700	13650	13650	13650	13650	0
619	20241101	103800	106644700	13650	13650	13650	13650	0
620	20241101	103700	106644700	13650	13650	13650	13650	0
621	20241101	103600	106644700	13650	13650	13650	13650	0
622	20241101	103500	106644700	13650	13630	13650	13630	113
623	20241101	103400	105104250	13630	13630	13630	13630	22
624	20241101	103300	104804390	13630	13650	13650	13630	128
625	20241101	103200	103058720	13650	13650	13650	13650	0
626	20241101	103100	103058720	13650	13650	13650	13650	100
627	20241101	103000	101693720	13650	13650	13650	13650	0
628	20241101	102900	101693720	13650	13650	13650	13650	1
629	20241101	102800	101680070	13650	13650	13650	13650	0
630	20241101	102700	101680070	13650	13650	13650	13650	0
631	20241101	102600	101680070	13650	13650	13650	13650	0
632	20241101	102500	101680070	13650	13650	13650	13650	0
633	20241101	102400	101680070	13650	13650	13650	13650	284
634	20241101	102300	97803470	13710	13710	13710	13710	1
635	20241101	102200	97789760	13710	13710	13710	13710	0
636	20241101	102100	97789760	13710	13710	13710	13710	0
637	20241101	102000	97789760	13710	13710	13710	13710	1
638	20241101	101900	97776050	13640	13640	13640	13640	1
639	20241101	101800	97762410	13640	13640	13640	13640	0
640	20241101	101700	97762410	13640	13640	13640	13640	11
641	20241101	101600	97612370	13710	13710	13710	13710	0
642	20241101	101500	97612370	13710	13640	13710	13640	2
643	20241101	101400	97585020	13640	13640	13640	13640	0
644	20241101	101300	97585020	13640	13640	13640	13640	0
645	20241101	101200	97585020	13640	13640	13640	13640	0
646	20241101	101100	97585020	13640	13650	13650	13640	290
647	20241101	101000	93629360	13650	13660	13660	13650	58
648	20241101	100900	92837490	13670	13670	13670	13670	43
649	20241101	100800	92249680	13670	13660	13670	13660	78
650	20241101	100700	91184050	13670	13670	13670	13670	155
651	20241101	100600	89065200	13670	13670	13670	13670	51
652	20241101	100500	88368030	13680	13700	13700	13680	217
653	20241101	100400	85398260	13690	13680	13690	13680	75
654	20241101	100300	84371690	13680	13680	13680	13680	45
655	20241101	100200	83756090	13690	13690	13690	13690	2
656	20241101	100100	83728710	13680	13680	13680	13680	20
657	20241101	100000	83455110	13680	13680	13680	13680	20
658	20241101	095900	83181510	13680	13680	13680	13680	0
659	20241101	095800	83181510	13680	13690	13690	13680	32
660	20241101	095700	82743440	13700	13720	13800	13700	287
661	20241101	095600	78803220	13730	13730	13730	13730	0
662	20241101	095500	78803220	13730	13730	13730	13730	0
663	20241101	095400	78803220	13730	13740	13740	13730	130
664	20241101	095300	77018220	13740	13740	13740	13740	0
665	20241101	095200	77018220	13740	13740	13740	13740	10
666	20241101	095100	76880820	13750	13790	13790	13750	363
667	20241101	095000	71885690	13800	13800	13800	13800	0
668	20241101	094900	71885690	13800	13800	13800	13800	67
669	20241101	094800	70961090	13800	13800	13800	13800	1
670	20241101	094700	70947290	13800	13800	13800	13800	17
671	20241101	094600	70712690	13800	13800	13800	13800	2
672	20241101	094500	70685090	13800	13800	13800	13800	1
673	20241101	094400	70671290	13760	13760	13760	13760	24
674	20241101	094300	70341050	13800	13790	13800	13790	101
675	20241101	094200	68947950	13790	13790	13790	13790	0
676	20241101	094100	68947950	13790	13790	13790	13790	0
677	20241101	094000	68947950	13790	13790	13790	13790	1
678	20241101	093900	68934160	13790	13790	13790	13790	0
679	20241101	093800	68934160	13790	13790	13790	13790	0
680	20241101	093700	68934160	13790	13790	13790	13790	0
681	20241101	093600	68934160	13790	13790	13790	13790	2
682	20241101	093500	68906580	13740	13740	13740	13740	0
683	20241101	093400	68906580	13740	13770	13770	13740	235
684	20241101	093300	65675760	13790	13790	13790	13790	0
685	20241101	093200	65675760	13790	13790	13790	13790	0
686	20241101	093100	65675760	13790	13790	13790	13790	0
687	20241101	093000	65675760	13790	13790	13790	13790	0
688	20241101	092900	65675760	13790	13790	13790	13790	0
689	20241101	092800	65675760	13790	13790	13790	13790	0
690	20241101	092700	65675760	13790	13790	13790	13790	0
691	20241101	092600	65675760	13790	13790	13790	13790	0
692	20241101	092500	65675760	13790	13790	13790	13790	7
693	20241101	092400	65579230	13790	13710	13790	13710	39
694	20241101	092300	65044460	13710	13800	13800	13710	33
695	20241101	092200	64591940	13680	13680	13680	13680	0
696	20241101	092100	64591940	13680	13680	13680	13680	0
697	20241101	092000	64591940	13680	13680	13680	13680	0
698	20241101	091900	64591940	13680	13670	13680	13670	8
699	20241101	091800	64482520	13610	13630	13630	13610	621
700	20241101	091700	56024270	13640	13730	13730	13640	1184
701	20241101	091600	39817830	13700	13700	13700	13700	0
702	20241101	091500	39817830	13700	13730	13730	13700	49
703	20241101	091400	39146040	13730	13730	13730	13730	0
704	20241101	091300	39146040	13730	13730	13730	13730	0
705	20241101	091200	39146040	13730	13700	13730	13700	769
706	20241101	091100	28601750	13690	13700	13710	13690	157
707	20241101	091000	26451030	13710	13700	13710	13700	40
708	20241101	090900	25902730	13710	13710	13710	13710	10
709	20241101	090800	25765630	13720	13660	13720	13660	24
710	20241101	090700	25437070	13640	13640	13640	13640	0
711	20241101	090600	25437070	13640	13640	13660	13640	70
712	20241101	090500	24481240	13610	13620	13620	13610	6
713	20241101	090400	24399540	13770	13770	13770	13770	1
714	20241101	090300	24385770	13770	13600	13770	13600	5
715	20241101	090200	24317260	13600	13600	13780	13500	262
716	20241101	090100	20758990	13600	13670	13800	13480	1275
717	20241101	090000	3506590	13680	13820	13820	13680	254