KissMeData/102940/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	200400	203863010	18950	18950	18950	18950	9
3	20241101	200300	203863010	18950	18950	18950	18950	0
4	20241101	200200	203863010	18950	18950	18950	18950	0
5	20241101	200100	203863010	18950	18950	18950	18950	0
6	20241101	200000	203863010	18950	18950	18950	18950	0
7	20241101	195900	203863010	18950	18950	18950	18950	0
8	20241101	195800	203863010	18950	18950	18950	18950	0
9	20241101	195700	203863010	18950	18950	18950	18950	0
10	20241101	195600	203863010	18950	18950	18950	18950	0
11	20241101	195500	203863010	18950	18950	18950	18950	0
12	20241101	195400	203863010	18950	18950	18950	18950	0
13	20241101	195300	203863010	18950	18950	18950	18950	0
14	20241101	195200	203863010	18950	18950	18950	18950	0
15	20241101	195100	203863010	18950	18950	18950	18950	0
16	20241101	195000	203863010	18950	18950	18950	18950	0
17	20241101	194900	203863010	18950	18950	18950	18950	0
18	20241101	194800	203863010	18950	18950	18950	18950	0
19	20241101	194700	203863010	18950	18950	18950	18950	0
20	20241101	194600	203863010	18950	18950	18950	18950	0
21	20241101	194500	203863010	18950	18950	18950	18950	0
22	20241101	194400	203863010	18950	18950	18950	18950	0
23	20241101	194300	203863010	18950	18950	18950	18950	0
24	20241101	194200	203863010	18950	18950	18950	18950	0
25	20241101	194100	203863010	18950	18950	18950	18950	0
26	20241101	194000	203863010	18950	18950	18950	18950	0
27	20241101	193900	203863010	18950	18950	18950	18950	0
28	20241101	193800	203863010	18950	18950	18950	18950	0
29	20241101	193700	203863010	18950	18950	18950	18950	0
30	20241101	193600	203863010	18950	18950	18950	18950	0
31	20241101	193500	203863010	18950	18950	18950	18950	0
32	20241101	193400	203863010	18950	18950	18950	18950	9
33	20241101	193300	203863010	18950	18950	18950	18950	0
34	20241101	193200	203863010	18950	18950	18950	18950	0
35	20241101	193100	203863010	18950	18950	18950	18950	0
36	20241101	193000	203863010	18950	18950	18950	18950	0
37	20241101	192900	203863010	18950	18950	18950	18950	0
38	20241101	192800	203863010	18950	18950	18950	18950	0
39	20241101	192700	203863010	18950	18950	18950	18950	0
40	20241101	192600	203863010	18950	18950	18950	18950	0
41	20241101	192500	203863010	18950	18950	18950	18950	0
42	20241101	192400	203863010	18950	18950	18950	18950	0
43	20241101	192300	203863010	18950	18950	18950	18950	0
44	20241101	192200	203863010	18950	18950	18950	18950	0
45	20241101	192100	203863010	18950	18950	18950	18950	0
46	20241101	192000	203863010	18950	18950	18950	18950	0
47	20241101	191900	203863010	18950	18950	18950	18950	0
48	20241101	191800	203863010	18950	18950	18950	18950	0
49	20241101	191700	203863010	18950	18950	18950	18950	0
50	20241101	191600	203863010	18950	18950	18950	18950	0
51	20241101	191500	203863010	18950	18950	18950	18950	0
52	20241101	191400	203863010	18950	18950	18950	18950	0
53	20241101	191300	203863010	18950	18950	18950	18950	0
54	20241101	191200	203863010	18950	18950	18950	18950	0
55	20241101	191100	203863010	18950	18950	18950	18950	0
56	20241101	191000	203863010	18950	18950	18950	18950	0
57	20241101	190900	203863010	18950	18950	18950	18950	0
58	20241101	190800	203863010	18950	18950	18950	18950	0
59	20241101	190700	203863010	18950	18950	18950	18950	0
60	20241101	190600	203863010	18950	18950	18950	18950	0
61	20241101	190500	203863010	18950	18950	18950	18950	0
62	20241101	190400	203863010	18950	18950	18950	18950	9
63	20241101	190300	203863010	18950	18950	18950	18950	0
64	20241101	190200	203863010	18950	18950	18950	18950	0
65	20241101	190100	203863010	18950	18950	18950	18950	0
66	20241101	190000	203863010	18950	18950	18950	18950	0
67	20241101	185900	203863010	18950	18950	18950	18950	0
68	20241101	185800	203863010	18950	18950	18950	18950	0
69	20241101	185700	203863010	18950	18950	18950	18950	0
70	20241101	185600	203863010	18950	18950	18950	18950	0
71	20241101	185500	203863010	18950	18950	18950	18950	0
72	20241101	185400	203863010	18950	18950	18950	18950	0
73	20241101	185300	203863010	18950	18950	18950	18950	0
74	20241101	185200	203863010	18950	18950	18950	18950	0
75	20241101	185100	203863010	18950	18950	18950	18950	0
76	20241101	185000	203863010	18950	18950	18950	18950	0
77	20241101	184900	203863010	18950	18950	18950	18950	0
78	20241101	184800	203863010	18950	18950	18950	18950	0
79	20241101	184700	203863010	18950	18950	18950	18950	0
80	20241101	184600	203863010	18950	18950	18950	18950	0
81	20241101	184500	203863010	18950	18950	18950	18950	0
82	20241101	184400	203863010	18950	18950	18950	18950	0
83	20241101	184300	203863010	18950	18950	18950	18950	0
84	20241101	184200	203863010	18950	18950	18950	18950	0
85	20241101	184100	203863010	18950	18950	18950	18950	0
86	20241101	184000	203863010	18950	18950	18950	18950	0
87	20241101	183900	203863010	18950	18950	18950	18950	0
88	20241101	183800	203863010	18950	18950	18950	18950	0
89	20241101	183700	203863010	18950	18950	18950	18950	0
90	20241101	183600	203863010	18950	18950	18950	18950	0
91	20241101	183500	203863010	18950	18950	18950	18950	0
92	20241101	183400	203863010	18950	18950	18950	18950	9
93	20241101	183300	203863010	18950	18950	18950	18950	0
94	20241101	183200	203863010	18950	18950	18950	18950	0
95	20241101	183100	203863010	18950	18950	18950	18950	0
96	20241101	183000	203863010	18950	18950	18950	18950	0
97	20241101	182900	203863010	18950	18950	18950	18950	0
98	20241101	182800	203863010	18950	18950	18950	18950	0
99	20241101	182700	203863010	18950	18950	18950	18950	0
100	20241101	182600	203863010	18950	18950	18950	18950	0
101	20241101	182500	203863010	18950	18950	18950	18950	0
102	20241101	182400	203863010	18950	18950	18950	18950	0
103	20241101	182300	203863010	18950	18950	18950	18950	0
104	20241101	182200	203863010	18950	18950	18950	18950	0
105	20241101	182100	203863010	18950	18950	18950	18950	0
106	20241101	182000	203863010	18950	18950	18950	18950	0
107	20241101	181900	203863010	18950	18950	18950	18950	0
108	20241101	181800	203863010	18950	18950	18950	18950	0
109	20241101	181700	203863010	18950	18950	18950	18950	0
110	20241101	181600	203863010	18950	18950	18950	18950	0
111	20241101	181500	203863010	18950	18950	18950	18950	0
112	20241101	181400	203863010	18950	18950	18950	18950	0
113	20241101	181300	203863010	18950	18950	18950	18950	0
114	20241101	181200	203863010	18950	18950	18950	18950	0
115	20241101	181100	203863010	18950	18950	18950	18950	0
116	20241101	181000	203863010	18950	18950	18950	18950	0
117	20241101	180900	203863010	18950	18950	18950	18950	0
118	20241101	180800	203863010	18950	18950	18950	18950	0
119	20241101	180700	203863010	18950	18950	18950	18950	0
120	20241101	180600	203863010	18950	18950	18950	18950	0
121	20241101	180500	203863010	18950	18950	18950	18950	0
122	20241101	180400	203863010	18950	18950	18950	18950	9
123	20241101	180300	203863010	18950	18950	18950	18950	0
124	20241101	180200	203863010	18950	18950	18950	18950	0
125	20241101	180100	203863010	18950	18950	18950	18950	0
126	20241101	180000	203863010	18950	18950	18950	18950	0
127	20241101	175900	203863010	18950	18950	18950	18950	0
128	20241101	175800	203863010	18950	18950	18950	18950	0
129	20241101	175700	203863010	18950	18950	18950	18950	0
130	20241101	175600	203863010	18950	18950	18950	18950	0
131	20241101	175500	203863010	18950	18950	18950	18950	0
132	20241101	175400	203863010	18950	18950	18950	18950	0
133	20241101	175300	203863010	18950	18950	18950	18950	0
134	20241101	175200	203863010	18950	18950	18950	18950	0
135	20241101	175100	203863010	18950	18950	18950	18950	0
136	20241101	175000	203863010	18950	18950	18950	18950	0
137	20241101	174900	203863010	18950	18950	18950	18950	0
138	20241101	174800	203863010	18950	18950	18950	18950	0
139	20241101	174700	203863010	18950	18950	18950	18950	0
140	20241101	174600	203863010	18950	18950	18950	18950	0
141	20241101	174500	203863010	18950	18950	18950	18950	0
142	20241101	174400	203863010	18950	18950	18950	18950	0
143	20241101	174300	203863010	18950	18950	18950	18950	0
144	20241101	174200	203863010	18950	18950	18950	18950	0
145	20241101	174100	203863010	18950	18950	18950	18950	0
146	20241101	174000	203863010	18950	18950	18950	18950	0
147	20241101	173900	203863010	18950	18950	18950	18950	0
148	20241101	173800	203863010	18950	18950	18950	18950	0
149	20241101	173700	203863010	18950	18950	18950	18950	0
150	20241101	173600	203863010	18950	18950	18950	18950	0
151	20241101	173500	203863010	18950	18950	18950	18950	0
152	20241101	173400	203863010	18950	18950	18950	18950	9
153	20241101	173300	203863010	18950	18950	18950	18950	0
154	20241101	173200	203863010	18950	18950	18950	18950	0
155	20241101	173100	203863010	18950	18950	18950	18950	0
156	20241101	173000	203863010	18950	18950	18950	18950	0
157	20241101	172900	203863010	18950	18950	18950	18950	0
158	20241101	172800	203863010	18950	18950	18950	18950	0
159	20241101	172700	203863010	18950	18950	18950	18950	0
160	20241101	172600	203863010	18950	18950	18950	18950	0
161	20241101	172500	203863010	18950	18950	18950	18950	0
162	20241101	172400	203863010	18950	18950	18950	18950	0
163	20241101	172300	203863010	18950	18950	18950	18950	0
164	20241101	172200	203863010	18950	18950	18950	18950	0
165	20241101	172100	203863010	18950	18950	18950	18950	0
166	20241101	172000	203863010	18950	18950	18950	18950	0
167	20241101	171900	203863010	18950	18950	18950	18950	0
168	20241101	171800	203863010	18950	18950	18950	18950	0
169	20241101	171700	203863010	18950	18950	18950	18950	0
170	20241101	171600	203863010	18950	18950	18950	18950	0
171	20241101	171500	203863010	18950	18950	18950	18950	0
172	20241101	171400	203863010	18950	18950	18950	18950	0
173	20241101	171300	203863010	18950	18950	18950	18950	0
174	20241101	171200	203863010	18950	18950	18950	18950	0
175	20241101	171100	203863010	18950	18950	18950	18950	0
176	20241101	171000	203863010	18950	18950	18950	18950	0
177	20241101	170900	203863010	18950	18950	18950	18950	0
178	20241101	170800	203863010	18950	18950	18950	18950	0
179	20241101	170700	203863010	18950	18950	18950	18950	0
180	20241101	170600	203863010	18950	18950	18950	18950	0
181	20241101	170500	203863010	18950	18950	18950	18950	0
182	20241101	170400	203863010	18950	18950	18950	18950	9
183	20241101	170300	203863010	18950	18950	18950	18950	0
184	20241101	170200	203863010	18950	18950	18950	18950	0
185	20241101	170100	203863010	18950	18950	18950	18950	0
186	20241101	170000	203863010	18950	18950	18950	18950	0
187	20241101	165900	203863010	18950	18950	18950	18950	0
188	20241101	165800	203863010	18950	18950	18950	18950	0
189	20241101	165700	203863010	18950	18950	18950	18950	0
190	20241101	165600	203863010	18950	18950	18950	18950	0
191	20241101	165500	203863010	18950	18950	18950	18950	0
192	20241101	165400	203863010	18950	18950	18950	18950	0
193	20241101	165300	203863010	18950	18950	18950	18950	0
194	20241101	165200	203863010	18950	18950	18950	18950	0
195	20241101	165100	203863010	18950	18950	18950	18950	0
196	20241101	165000	203863010	18950	18950	18950	18950	0
197	20241101	164900	203863010	18950	18950	18950	18950	0
198	20241101	164800	203863010	18950	18950	18950	18950	0
199	20241101	164700	203863010	18950	18950	18950	18950	0
200	20241101	164600	203863010	18950	18950	18950	18950	0
201	20241101	164500	203863010	18950	18950	18950	18950	0
202	20241101	164400	203863010	18950	18950	18950	18950	0
203	20241101	164300	203863010	18950	18950	18950	18950	0
204	20241101	164200	203863010	18950	18950	18950	18950	0
205	20241101	164100	203863010	18950	18950	18950	18950	0
206	20241101	164000	203863010	18950	18950	18950	18950	0
207	20241101	163900	203863010	18950	18950	18950	18950	0
208	20241101	163800	203863010	18950	18950	18950	18950	0
209	20241101	163700	203863010	18950	18950	18950	18950	0
210	20241101	163600	203863010	18950	18950	18950	18950	0
211	20241101	163500	203863010	18950	18950	18950	18950	0
212	20241101	163400	203863010	18950	18950	18950	18950	9
213	20241101	163300	203863010	18950	18950	18950	18950	0
214	20241101	163200	203863010	18950	18950	18950	18950	0
215	20241101	163100	203863010	18950	18950	18950	18950	0
216	20241101	163000	203863010	18950	18950	18950	18950	0
217	20241101	162900	203863010	18950	18950	18950	18950	0
218	20241101	162800	203863010	18950	18950	18950	18950	0
219	20241101	162700	203863010	18950	18950	18950	18950	0
220	20241101	162600	203863010	18950	18950	18950	18950	0
221	20241101	162500	203863010	18950	18950	18950	18950	0
222	20241101	162400	203863010	18950	18950	18950	18950	0
223	20241101	162300	203863010	18950	18950	18950	18950	0
224	20241101	162200	203863010	18950	18950	18950	18950	0
225	20241101	162100	203863010	18950	18950	18950	18950	0
226	20241101	162000	203863010	18950	18950	18950	18950	0
227	20241101	161900	203863010	18950	18950	18950	18950	0
228	20241101	161800	203863010	18950	18950	18950	18950	0
229	20241101	161700	203863010	18950	18950	18950	18950	0
230	20241101	161600	203863010	18950	18950	18950	18950	0
231	20241101	161500	203863010	18950	18950	18950	18950	0
232	20241101	161400	203863010	18950	18950	18950	18950	0
233	20241101	161300	203863010	18950	18950	18950	18950	0
234	20241101	161200	203863010	18950	18950	18950	18950	0
235	20241101	161100	203863010	18950	18950	18950	18950	0
236	20241101	161000	203863010	18950	18950	18950	18950	0
237	20241101	160900	203863010	18950	18950	18950	18950	0
238	20241101	160800	203863010	18950	18950	18950	18950	0
239	20241101	160700	203863010	18950	18950	18950	18950	0
240	20241101	160600	203863010	18950	18950	18950	18950	0
241	20241101	160500	203863010	18950	18950	18950	18950	0
242	20241101	160400	203863010	18950	18950	18950	18950	9
243	20241101	160300	203863010	18950	18950	18950	18950	0
244	20241101	160200	203863010	18950	18950	18950	18950	0
245	20241101	160100	203863010	18950	18950	18950	18950	0
246	20241101	160000	203863010	18950	18950	18950	18950	0
247	20241101	155900	203863010	18950	18950	18950	18950	0
248	20241101	155800	203863010	18950	18950	18950	18950	0
249	20241101	155700	203863010	18950	18950	18950	18950	0
250	20241101	155600	203863010	18950	18950	18950	18950	0
251	20241101	155500	203863010	18950	18950	18950	18950	0
252	20241101	155400	203863010	18950	18950	18950	18950	0
253	20241101	155300	203863010	18950	18950	18950	18950	0
254	20241101	155200	203863010	18950	18950	18950	18950	0
255	20241101	155100	203863010	18950	18950	18950	18950	0
256	20241101	155000	203863010	18950	18950	18950	18950	0
257	20241101	154900	203863010	18950	18950	18950	18950	0
258	20241101	154800	203863010	18950	18950	18950	18950	0
259	20241101	154700	203863010	18950	18950	18950	18950	0
260	20241101	154600	203863010	18950	18950	18950	18950	0
261	20241101	154500	203863010	18950	18950	18950	18950	0
262	20241101	154400	203863010	18950	18950	18950	18950	0
263	20241101	154300	203863010	18950	18950	18950	18950	0
264	20241101	154200	203863010	18950	18950	18950	18950	0
265	20241101	154100	203863010	18950	18950	18950	18950	0
266	20241101	154000	203863010	18950	18950	18950	18950	0
267	20241101	153900	203863010	18950	18950	18950	18950	0
268	20241101	153800	203863010	18950	18950	18950	18950	0
269	20241101	153700	203863010	18950	18950	18950	18950	0
270	20241101	153600	203863010	18950	18950	18950	18950	0
271	20241101	153500	203863010	18950	18950	18950	18950	0
272	20241101	153400	203863010	18950	18950	18950	18950	9
273	20241101	153300	203863010	18950	18950	18950	18950	0
274	20241101	153200	203863010	18950	18950	18950	18950	0
275	20241101	153100	203863010	18950	18950	18950	18950	0
276	20241101	153000	203863010	18950	18950	18950	18950	9
277	20241101	152900	203692460	18950	18950	18950	18950	0
278	20241101	152800	203692460	18950	18950	18950	18950	0
279	20241101	152700	203692460	18950	18950	18950	18950	0
280	20241101	152600	203692460	18950	18950	18950	18950	0
281	20241101	152500	203692460	18950	18950	18950	18950	0
282	20241101	152400	203692460	18950	18950	18950	18950	0
283	20241101	152300	203692460	18950	18950	18950	18950	0
284	20241101	152200	203692460	18950	18950	18950	18950	0
285	20241101	152100	203692460	18950	18950	18950	18950	0
286	20241101	152000	203692460	18950	18950	18950	18950	0
287	20241101	151900	203692460	18950	18950	18950	18950	0
288	20241101	151800	203692460	18950	18880	18950	18880	200
289	20241101	151700	199910150	18900	18900	18900	18900	0
290	20241101	151600	199910150	18900	18900	18900	18900	0
291	20241101	151500	199910150	18900	18810	18900	18800	148
292	20241101	151400	197127530	18920	18920	18920	18920	2
293	20241101	151300	197089690	18810	18810	18810	18810	0
294	20241101	151200	197089690	18810	18850	18850	18810	50
295	20241101	151100	196148280	18850	18850	18850	18850	0
296	20241101	151000	196148280	18850	18850	18850	18850	0
297	20241101	150900	196148280	18850	18850	18850	18850	0
298	20241101	150800	196148280	18850	18850	18850	18850	0
299	20241101	150700	196148280	18850	18850	18850	18850	81
300	20241101	150600	194621430	18850	18850	18850	18850	0
301	20241101	150500	194621430	18850	18850	18850	18850	0
302	20241101	150400	194621430	18850	18850	18850	18850	5
303	20241101	150300	194527180	18850	18850	18850	18850	0
304	20241101	150200	194527180	18850	18850	18850	18850	10
305	20241101	150100	194338680	18920	18920	18920	18920	0
306	20241101	150000	194338680	18920	18920	18920	18920	0
307	20241101	145900	194338680	18920	18920	18920	18920	0
308	20241101	145800	194338680	18920	18920	18920	18920	0
309	20241101	145700	194338680	18920	18920	18920	18920	3
310	20241101	145600	194281920	18920	18920	18920	18920	0
311	20241101	145500	194281920	18920	18920	18920	18920	0
312	20241101	145400	194281920	18920	18920	18920	18920	0
313	20241101	145300	194281920	18920	18920	18920	18920	0
314	20241101	145200	194281920	18920	18920	18920	18920	0
315	20241101	145100	194281920	18920	18920	18920	18920	0
316	20241101	145000	194281920	18920	18920	18920	18920	0
317	20241101	144900	194281920	18920	18920	18920	18920	0
318	20241101	144800	194281920	18920	18920	18920	18920	20
319	20241101	144700	193903520	18920	18920	18920	18920	0
320	20241101	144600	193903520	18920	18920	18920	18920	0
321	20241101	144500	193903520	18920	18920	18920	18920	0
322	20241101	144400	193903520	18920	18920	18920	18920	0
323	20241101	144300	193903520	18920	18920	18920	18920	0
324	20241101	144200	193903520	18920	18920	18920	18920	0
325	20241101	144100	193903520	18920	18920	18920	18920	0
326	20241101	144000	193903520	18920	18920	18920	18920	0
327	20241101	143900	193903520	18920	18920	18920	18920	0
328	20241101	143800	193903520	18920	18920	18920	18920	0
329	20241101	143700	193903520	18920	18920	18920	18920	0
330	20241101	143600	193903520	18920	18920	18920	18920	0
331	20241101	143500	193903520	18920	18920	18920	18920	0
332	20241101	143400	193903520	18920	18920	18920	18920	0
333	20241101	143300	193903520	18920	18920	18920	18920	0
334	20241101	143200	193903520	18920	18920	18920	18920	0
335	20241101	143100	193903520	18920	18920	18920	18920	0
336	20241101	143000	193903520	18920	18920	18920	18920	0
337	20241101	142900	193903520	18920	18910	18920	18910	60
338	20241101	142800	192768560	18910	18910	18910	18910	0
339	20241101	142700	192768560	18910	18910	18910	18910	0
340	20241101	142600	192768560	18910	18910	18910	18910	0
341	20241101	142500	192768560	18910	18910	18910	18910	0
342	20241101	142400	192768560	18910	18910	18910	18910	0
343	20241101	142300	192768560	18910	18910	18910	18910	0
344	20241101	142200	192768560	18910	18910	18910	18910	0
345	20241101	142100	192768560	18910	18910	18910	18910	0
346	20241101	142000	192768560	18910	18910	18910	18910	0
347	20241101	141900	192768560	18910	18910	18910	18910	0
348	20241101	141800	192768560	18910	18910	18910	18910	0
349	20241101	141700	192768560	18910	18910	18910	18910	0
350	20241101	141600	192768560	18910	18910	18910	18910	0
351	20241101	141500	192768560	18910	18910	18910	18910	0
352	20241101	141400	192768560	18910	18910	18910	18910	0
353	20241101	141300	192768560	18910	18910	18910	18910	0
354	20241101	141200	192768560	18910	18910	18910	18910	0
355	20241101	141100	192768560	18910	18910	18910	18910	0
356	20241101	141000	192768560	18910	18910	18910	18910	0
357	20241101	140900	192768560	18910	18910	18910	18910	0
358	20241101	140800	192768560	18910	18910	18910	18910	0
359	20241101	140700	192768560	18910	18910	18910	18910	0
360	20241101	140600	192768560	18910	18910	18910	18910	0
361	20241101	140500	192768560	18910	18910	18910	18910	0
362	20241101	140400	192768560	18910	18910	18910	18910	0
363	20241101	140300	192768560	18910	18910	18910	18910	0
364	20241101	140200	192768560	18910	18910	18910	18910	0
365	20241101	140100	192768560	18910	18910	18910	18910	0
366	20241101	140000	192768560	18910	18910	18910	18910	0
367	20241101	135900	192768560	18910	18910	18910	18910	0
368	20241101	135800	192768560	18910	18910	18910	18910	0
369	20241101	135700	192768560	18910	18910	18910	18910	0
370	20241101	135600	192768560	18910	18910	18910	18910	0
371	20241101	135500	192768560	18910	18910	18910	18910	0
372	20241101	135400	192768560	18910	18910	18910	18910	0
373	20241101	135300	192768560	18910	18910	18910	18910	0
374	20241101	135200	192768560	18910	18910	18910	18910	0
375	20241101	135100	192768560	18910	18910	18910	18910	0
376	20241101	135000	192768560	18910	18910	18910	18910	0
377	20241101	134900	192768560	18910	18910	18910	18910	1
378	20241101	134800	192749650	18850	18850	18850	18850	0
379	20241101	134700	192749650	18850	18850	18850	18850	0
380	20241101	134600	192749650	18850	18850	18850	18850	0
381	20241101	134500	192749650	18850	18850	18850	18850	0
382	20241101	134400	192749650	18850	18850	18850	18850	0
383	20241101	134300	192749650	18850	18850	18850	18850	0
384	20241101	134200	192749650	18850	18850	18850	18850	1
385	20241101	134100	192730800	18880	18880	18880	18880	0
386	20241101	134000	192730800	18880	18880	18880	18880	0
387	20241101	133900	192730800	18880	18880	18880	18880	0
388	20241101	133800	192730800	18880	18880	18880	18880	0
389	20241101	133700	192730800	18880	18880	18880	18880	0
390	20241101	133600	192730800	18880	18880	18880	18880	0
391	20241101	133500	192730800	18880	18880	18880	18880	286
392	20241101	133400	187331120	18880	18880	18880	18880	0
393	20241101	133300	187331120	18880	18880	18880	18880	0
394	20241101	133200	187331120	18880	18880	18880	18880	0
395	20241101	133100	187331120	18880	18880	18880	18880	22
396	20241101	133000	186915760	18880	18880	18880	18880	0
397	20241101	132900	186915760	18880	18880	18880	18880	3
398	20241101	132800	186859120	18920	18920	18920	18920	0
399	20241101	132700	186859120	18920	18920	18920	18920	127
400	20241101	132600	184456280	18880	18880	18880	18880	0
401	20241101	132500	184456280	18880	18880	18880	18880	0
402	20241101	132400	184456280	18880	18880	18880	18880	0
403	20241101	132300	184456280	18880	18880	18880	18880	0
404	20241101	132200	184456280	18880	18880	18880	18880	0
405	20241101	132100	184456280	18880	18880	18880	18880	0
406	20241101	132000	184456280	18880	18880	18880	18880	3
407	20241101	131900	184399640	18880	18880	18880	18880	0
408	20241101	131800	184399640	18880	18880	18880	18880	1084
409	20241101	131700	163933720	18890	18890	18890	18890	0
410	20241101	131600	163933720	18890	18890	18890	18890	0
411	20241101	131500	163933720	18890	18890	18890	18890	0
412	20241101	131400	163933720	18890	18890	18890	18890	0
413	20241101	131300	163933720	18890	18890	18890	18890	341
414	20241101	131200	157492230	18890	18890	18890	18890	0
415	20241101	131100	157492230	18890	18890	18890	18890	0
416	20241101	131000	157492230	18890	18890	18890	18890	0
417	20241101	130900	157492230	18890	18890	18890	18890	0
418	20241101	130800	157492230	18890	18890	18890	18890	0
419	20241101	130700	157492230	18890	18890	18890	18890	0
420	20241101	130600	157492230	18890	18890	18890	18890	0
421	20241101	130500	157492230	18890	18890	18890	18890	0
422	20241101	130400	157492230	18890	18890	18890	18890	0
423	20241101	130300	157492230	18890	18890	18890	18890	0
424	20241101	130200	157492230	18890	18890	18890	18890	17
425	20241101	130100	157171100	18890	18890	18890	18890	0
426	20241101	130000	157171100	18890	18890	18890	18890	0
427	20241101	125900	157171100	18890	18890	18890	18890	0
428	20241101	125800	157171100	18890	18890	18890	18890	0
429	20241101	125700	157171100	18890	18890	18890	18890	20
430	20241101	125600	156793300	18900	18900	18900	18900	0
431	20241101	125500	156793300	18900	18900	18900	18900	0
432	20241101	125400	156793300	18900	18900	18900	18900	0
433	20241101	125300	156793300	18900	18900	18900	18900	0
434	20241101	125200	156793300	18900	18900	18900	18900	0
435	20241101	125100	156793300	18900	18900	18900	18900	0
436	20241101	125000	156793300	18900	18900	18900	18900	0
437	20241101	124900	156793300	18900	18900	18900	18900	1
438	20241101	124800	156774400	18900	18900	18900	18900	0
439	20241101	124700	156774400	18900	18900	18900	18900	0
440	20241101	124600	156774400	18900	18900	18900	18900	0
441	20241101	124500	156774400	18900	18900	18900	18900	0
442	20241101	124400	156774400	18900	18900	18900	18900	0
443	20241101	124300	156774400	18900	18900	18900	18900	315
444	20241101	124200	150820900	19020	19020	19020	19020	0
445	20241101	124100	150820900	19020	19010	19020	19010	15
446	20241101	124000	150535610	18910	18910	18910	18910	0
447	20241101	123900	150535610	18910	18910	18910	18910	0
448	20241101	123800	150535610	18910	18850	18910	18850	30
449	20241101	123700	149968600	18880	18880	18880	18880	0
450	20241101	123600	149968600	18880	18880	18880	18880	0
451	20241101	123500	149968600	18880	18880	18880	18880	0
452	20241101	123400	149968600	18880	18880	18880	18880	0
453	20241101	123300	149968600	18880	18880	18880	18880	0
454	20241101	123200	149968600	18880	18880	18880	18880	0
455	20241101	123100	149968600	18880	18880	18880	18880	0
456	20241101	123000	149968600	18880	18880	18880	18880	0
457	20241101	122900	149968600	18880	18880	18880	18880	0
458	20241101	122800	149968600	18880	18880	18880	18880	0
459	20241101	122700	149968600	18880	18880	18880	18880	0
460	20241101	122600	149968600	18880	18880	18880	18880	0
461	20241101	122500	149968600	18880	18880	18880	18880	0
462	20241101	122400	149968600	18880	18880	18880	18880	9
463	20241101	122300	149798680	18890	18890	18890	18890	0
464	20241101	122200	149798680	18890	18890	18890	18890	0
465	20241101	122100	149798680	18890	18890	18890	18890	0
466	20241101	122000	149798680	18890	18890	18890	18890	0
467	20241101	121900	149798680	18890	18890	18890	18890	0
468	20241101	121800	149798680	18890	18890	18890	18890	0
469	20241101	121700	149798680	18890	18890	18890	18890	0
470	20241101	121600	149798680	18890	18890	18890	18890	0
471	20241101	121500	149798680	18890	18890	18890	18890	0
472	20241101	121400	149798680	18890	18890	18890	18890	0
473	20241101	121300	149798680	18890	18890	18890	18890	0
474	20241101	121200	149798680	18890	18890	18890	18890	0
475	20241101	121100	149798680	18890	18890	18890	18890	0
476	20241101	121000	149798680	18890	18890	18890	18890	0
477	20241101	120900	149798680	18890	18890	18890	18890	0
478	20241101	120800	149798680	18890	18890	18890	18890	0
479	20241101	120700	149798680	18890	18890	18890	18890	0
480	20241101	120600	149798680	18890	18890	18890	18890	0
481	20241101	120500	149798680	18890	18890	18890	18890	0
482	20241101	120400	149798680	18890	18880	18890	18880	400
483	20241101	120300	142243080	18890	18890	18890	18890	0
484	20241101	120200	142243080	18890	18890	18890	18890	0
485	20241101	120100	142243080	18890	18890	18890	18890	0
486	20241101	120000	142243080	18890	18890	18890	18890	0
487	20241101	115900	142243080	18890	18890	18890	18890	0
488	20241101	115800	142243080	18890	18890	18890	18890	42
489	20241101	115700	141449700	18880	18870	18880	18870	242
490	20241101	115600	136881820	18880	18880	18880	18880	0
491	20241101	115500	136881820	18880	18880	18880	18880	0
492	20241101	115400	136881820	18880	18790	18880	18790	300
493	20241101	115300	131233850	18700	18700	18700	18700	0
494	20241101	115200	131233850	18700	18700	18700	18700	0
495	20241101	115100	131233850	18700	18700	18700	18700	0
496	20241101	115000	131233850	18700	18700	18700	18700	0
497	20241101	114900	131233850	18700	18700	18700	18700	50
498	20241101	114800	130298850	18700	18700	18700	18700	0
499	20241101	114700	130298850	18700	18700	18700	18700	0
500	20241101	114600	130298850	18700	18700	18700	18700	30
501	20241101	114500	129737850	18700	18700	18700	18700	0
502	20241101	114400	129737850	18700	18700	18700	18700	0
503	20241101	114300	129737850	18700	18700	18700	18700	0
504	20241101	114200	129737850	18700	18700	18700	18700	0
505	20241101	114100	129737850	18700	18700	18700	18700	0
506	20241101	114000	129737850	18700	18700	18700	18700	42
507	20241101	113900	128952450	18700	18700	18700	18700	0
508	20241101	113800	128952450	18700	18700	18700	18700	0
509	20241101	113700	128952450	18700	18700	18700	18700	0
510	20241101	113600	128952450	18700	18700	18700	18700	0
511	20241101	113500	128952450	18700	18710	18710	18700	340
512	20241101	113400	122592290	18710	18710	18710	18710	0
513	20241101	113300	122592290	18710	18710	18710	18710	0
514	20241101	113200	122592290	18710	18710	18710	18710	0
515	20241101	113100	122592290	18710	18710	18710	18710	0
516	20241101	113000	122592290	18710	18710	18710	18710	0
517	20241101	112900	122592290	18710	18710	18710	18710	0
518	20241101	112800	122592290	18710	18710	18710	18710	0
519	20241101	112700	122592290	18710	18710	18710	18710	0
520	20241101	112600	122592290	18710	18710	18710	18710	0
521	20241101	112500	122592290	18710	18720	18720	18710	100
522	20241101	112400	120720340	18720	18730	18730	18720	58
523	20241101	112300	119634380	18740	18730	18740	18730	403
524	20241101	112200	112084000	18730	18730	18730	18730	0
525	20241101	112100	112084000	18730	18730	18730	18730	1
526	20241101	112000	112065270	18730	18730	18730	18730	0
527	20241101	111900	112065270	18730	18730	18730	18730	0
528	20241101	111800	112065270	18730	18730	18730	18730	0
529	20241101	111700	112065270	18730	18730	18730	18730	0
530	20241101	111600	112065270	18730	18730	18730	18730	0
531	20241101	111500	112065270	18730	18730	18730	18730	0
532	20241101	111400	112065270	18730	18730	18730	18730	0
533	20241101	111300	112065270	18730	18730	18730	18730	1
534	20241101	111200	112046540	18730	18730	18730	18730	0
535	20241101	111100	112046540	18730	18730	18730	18730	1
536	20241101	111000	112027810	18730	18730	18730	18730	0
537	20241101	110900	112027810	18730	18730	18730	18730	0
538	20241101	110800	112027810	18730	18730	18730	18730	0
539	20241101	110700	112027810	18730	18730	18730	18730	0
540	20241101	110600	112027810	18730	18730	18730	18730	0
541	20241101	110500	112027810	18730	18730	18730	18730	0
542	20241101	110400	112027810	18730	18730	18730	18730	0
543	20241101	110300	112027810	18730	18730	18730	18730	0
544	20241101	110200	112027810	18730	18730	18730	18730	0
545	20241101	110100	112027810	18730	18730	18730	18730	0
546	20241101	110000	112027810	18730	18730	18730	18730	18
547	20241101	105900	111690670	18730	18730	18730	18730	0
548	20241101	105800	111690670	18730	18730	18730	18730	0
549	20241101	105700	111690670	18730	18730	18730	18730	0
550	20241101	105600	111690670	18730	18730	18730	18730	0
551	20241101	105500	111690670	18730	18730	18730	18730	4
552	20241101	105400	111615750	18730	18730	18730	18730	0
553	20241101	105300	111615750	18730	18730	18730	18730	0
554	20241101	105200	111615750	18730	18730	18730	18730	0
555	20241101	105100	111615750	18730	18730	18730	18730	0
556	20241101	105000	111615750	18730	18730	18730	18730	0
557	20241101	104900	111615750	18730	18730	18730	18730	3
558	20241101	104800	111559560	18800	18800	18800	18800	0
559	20241101	104700	111559560	18800	18800	18800	18800	0
560	20241101	104600	111559560	18800	18800	18800	18800	0
561	20241101	104500	111559560	18800	18800	18800	18800	0
562	20241101	104400	111559560	18800	18800	18800	18800	0
563	20241101	104300	111559560	18800	18800	18800	18800	0
564	20241101	104200	111559560	18800	18750	18800	18750	11
565	20241101	104100	111353260	18720	18720	18720	18720	0
566	20241101	104000	111353260	18720	18720	18720	18720	57
567	20241101	103900	110286220	18790	18790	18790	18790	0
568	20241101	103800	110286220	18790	18790	18790	18790	0
569	20241101	103700	110286220	18790	18790	18790	18790	0
570	20241101	103600	110286220	18790	18790	18790	18790	0
571	20241101	103500	110286220	18790	18790	18790	18790	0
572	20241101	103400	110286220	18790	18790	18790	18790	0
573	20241101	103300	110286220	18790	18790	18790	18790	5
574	20241101	103200	110192270	18800	18800	18800	18800	0
575	20241101	103100	110192270	18800	18800	18800	18800	0
576	20241101	103000	110192270	18800	18800	18800	18800	0
577	20241101	102900	110192270	18800	18800	18800	18800	0
578	20241101	102800	110192270	18800	18800	18800	18800	0
579	20241101	102700	110192270	18800	18800	18800	18800	0
580	20241101	102600	110192270	18800	18800	18800	18800	0
581	20241101	102500	110192270	18800	18800	18800	18800	0
582	20241101	102400	110192270	18800	18800	18800	18800	0
583	20241101	102300	110192270	18800	18800	18800	18800	42
584	20241101	102200	109402670	18800	18800	18800	18800	0
585	20241101	102100	109402670	18800	18800	18800	18800	0
586	20241101	102000	109402670	18800	18800	18800	18800	0
587	20241101	101900	109402670	18800	18800	18800	18800	0
588	20241101	101800	109402670	18800	18800	18800	18800	0
589	20241101	101700	109402670	18800	18800	18800	18800	0
590	20241101	101600	109402670	18800	18800	18800	18800	10
591	20241101	101500	109214670	18810	18810	18810	18810	0
592	20241101	101400	109214670	18810	18810	18810	18810	81
593	20241101	101300	107691060	18710	18710	18710	18710	0
594	20241101	101200	107691060	18710	18710	18710	18710	0
595	20241101	101100	107691060	18710	18710	18710	18710	0
596	20241101	101000	107691060	18710	18720	18720	18710	34
597	20241101	100900	107054640	18740	18740	18740	18740	11
598	20241101	100800	106848500	18740	18720	18740	18720	69
599	20241101	100700	105556150	18730	18730	18730	18730	24
600	20241101	100600	105106630	18730	18730	18730	18730	8
601	20241101	100500	104956790	18800	18800	18800	18800	0
602	20241101	100400	104956790	18800	18800	18800	18800	0
603	20241101	100300	104956790	18800	18800	18800	18800	0
604	20241101	100200	104956790	18800	18800	18800	18800	0
605	20241101	100100	104956790	18800	18810	18810	18800	185
606	20241101	100000	101478640	18800	18800	18800	18800	0
607	20241101	095900	101478640	18800	18800	18800	18800	0
608	20241101	095800	101478640	18800	18800	18800	18800	0
609	20241101	095700	101478640	18800	18800	18800	18800	0
610	20241101	095600	101478640	18800	18800	18800	18800	0
611	20241101	095500	101478640	18800	18800	18800	18800	0
612	20241101	095400	101478640	18800	18800	18800	18800	0
613	20241101	095300	101478640	18800	18800	18800	18800	0
614	20241101	095200	101478640	18800	18800	18800	18800	0
615	20241101	095100	101478640	18800	18880	18880	18800	1046
616	20241101	095000	81750370	18900	18900	18900	18900	0
617	20241101	094900	81750370	18900	18900	18900	18900	1
618	20241101	094800	81731470	18910	18910	18910	18910	4
619	20241101	094700	81655830	18910	18910	18910	18910	1
620	20241101	094600	81636920	18910	18880	18910	18880	12
621	20241101	094500	81410270	18880	18880	18880	18880	1
622	20241101	094400	81391390	18880	18880	18880	18880	0
623	20241101	094300	81391390	18880	18880	18880	18880	0
624	20241101	094200	81391390	18880	18880	18880	18880	10
625	20241101	094100	81202590	18900	18900	18900	18900	0
626	20241101	094000	81202590	18900	18910	18910	18900	4
627	20241101	093900	81126980	19090	19090	19090	19090	0
628	20241101	093800	81126980	19090	19090	19090	19090	0
629	20241101	093700	81126980	19090	19090	19090	19090	0
630	20241101	093600	81126980	19090	19090	19090	19090	0
631	20241101	093500	81126980	19090	19090	19090	19090	0
632	20241101	093400	81126980	19090	19090	19090	19090	0
633	20241101	093300	81126980	19090	19090	19090	19090	0
634	20241101	093200	81126980	19090	19090	19090	19090	0
635	20241101	093100	81126980	19090	19090	19090	19090	0
636	20241101	093000	81126980	19090	19090	19090	19090	0
637	20241101	092900	81126980	19090	19090	19090	19090	0
638	20241101	092800	81126980	19090	19090	19090	19090	6
639	20241101	092700	81012440	19090	19090	19090	19090	22
640	20241101	092600	80592460	19090	19070	19090	19070	6
641	20241101	092500	80478020	19090	19090	19090	19090	0
642	20241101	092400	80478020	19090	19090	19090	19090	0
643	20241101	092300	80478020	19090	19090	19090	19090	0
644	20241101	092200	80478020	19090	19090	19090	19090	2
645	20241101	092100	80439840	19200	19200	19200	19200	0
646	20241101	092000	80439840	19200	19200	19200	19200	2
647	20241101	091900	80401440	18860	18860	18860	18860	0
648	20241101	091800	80401440	18860	18860	18860	18860	0
649	20241101	091700	80401440	18860	18860	18860	18860	0
650	20241101	091600	80401440	18860	18860	18860	18860	799
651	20241101	091500	65332300	18860	18840	18860	18840	505
652	20241101	091400	55808320	18860	18900	18900	18860	485
653	20241101	091300	46660420	18860	18860	18870	18860	400
654	20241101	091200	39116050	18860	18860	18860	18860	395
655	20241101	091100	31666350	18860	18860	18860	18860	10
656	20241101	091000	31477750	18860	18860	18860	18860	0
657	20241101	090900	31477750	18860	18860	18860	18860	245
658	20241101	090800	26857050	18710	18860	18870	18710	721
659	20241101	090700	13258740	18870	18860	18870	18860	400
660	20241101	090600	5714580	18860	18860	18860	18860	0
661	20241101	090500	5714580	18860	18860	18860	18860	0
662	20241101	090400	5714580	18860	18860	18860	18860	18
663	20241101	090300	5375100	18860	18860	18860	18860	0
664	20241101	090200	5375100	18860	18860	18860	18860	170
665	20241101	090100	2168900	18860	18860	18860	18860	13
666	20241101	090000	1923720	18860	18860	18860	18860	102