KissMeData/099750/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	200200	41872970	16670	16670	16670	16670	232
3	20241101	200100	41872970	16670	16670	16670	16670	0
4	20241101	200000	41872970	16670	16670	16670	16670	0
5	20241101	195900	41872970	16670	16670	16670	16670	0
6	20241101	195800	41872970	16670	16670	16670	16670	0
7	20241101	195700	41872970	16670	16670	16670	16670	0
8	20241101	195600	41872970	16670	16670	16670	16670	0
9	20241101	195500	41872970	16670	16670	16670	16670	0
10	20241101	195400	41872970	16670	16670	16670	16670	0
11	20241101	195300	41872970	16670	16670	16670	16670	0
12	20241101	195200	41872970	16670	16670	16670	16670	0
13	20241101	195100	41872970	16670	16670	16670	16670	0
14	20241101	195000	41872970	16670	16670	16670	16670	0
15	20241101	194900	41872970	16670	16670	16670	16670	0
16	20241101	194800	41872970	16670	16670	16670	16670	0
17	20241101	194700	41872970	16670	16670	16670	16670	0
18	20241101	194600	41872970	16670	16670	16670	16670	0
19	20241101	194500	41872970	16670	16670	16670	16670	0
20	20241101	194400	41872970	16670	16670	16670	16670	0
21	20241101	194300	41872970	16670	16670	16670	16670	0
22	20241101	194200	41872970	16670	16670	16670	16670	0
23	20241101	194100	41872970	16670	16670	16670	16670	0
24	20241101	194000	41872970	16670	16670	16670	16670	0
25	20241101	193900	41872970	16670	16670	16670	16670	0
26	20241101	193800	41872970	16670	16670	16670	16670	0
27	20241101	193700	41872970	16670	16670	16670	16670	0
28	20241101	193600	41872970	16670	16670	16670	16670	0
29	20241101	193500	41872970	16670	16670	16670	16670	0
30	20241101	193400	41872970	16670	16670	16670	16670	0
31	20241101	193300	41872970	16670	16670	16670	16670	0
32	20241101	193200	41872970	16670	16670	16670	16670	232
33	20241101	193100	41872970	16670	16670	16670	16670	0
34	20241101	193000	41872970	16670	16670	16670	16670	0
35	20241101	192900	41872970	16670	16670	16670	16670	0
36	20241101	192800	41872970	16670	16670	16670	16670	0
37	20241101	192700	41872970	16670	16670	16670	16670	0
38	20241101	192600	41872970	16670	16670	16670	16670	0
39	20241101	192500	41872970	16670	16670	16670	16670	0
40	20241101	192400	41872970	16670	16670	16670	16670	0
41	20241101	192300	41872970	16670	16670	16670	16670	0
42	20241101	192200	41872970	16670	16670	16670	16670	0
43	20241101	192100	41872970	16670	16670	16670	16670	0
44	20241101	192000	41872970	16670	16670	16670	16670	0
45	20241101	191900	41872970	16670	16670	16670	16670	0
46	20241101	191800	41872970	16670	16670	16670	16670	0
47	20241101	191700	41872970	16670	16670	16670	16670	0
48	20241101	191600	41872970	16670	16670	16670	16670	0
49	20241101	191500	41872970	16670	16670	16670	16670	0
50	20241101	191400	41872970	16670	16670	16670	16670	0
51	20241101	191300	41872970	16670	16670	16670	16670	0
52	20241101	191200	41872970	16670	16670	16670	16670	0
53	20241101	191100	41872970	16670	16670	16670	16670	0
54	20241101	191000	41872970	16670	16670	16670	16670	0
55	20241101	190900	41872970	16670	16670	16670	16670	0
56	20241101	190800	41872970	16670	16670	16670	16670	0
57	20241101	190700	41872970	16670	16670	16670	16670	0
58	20241101	190600	41872970	16670	16670	16670	16670	0
59	20241101	190500	41872970	16670	16670	16670	16670	0
60	20241101	190400	41872970	16670	16670	16670	16670	0
61	20241101	190300	41872970	16670	16670	16670	16670	0
62	20241101	190200	41872970	16670	16670	16670	16670	232
63	20241101	190100	41872970	16670	16670	16670	16670	0
64	20241101	190000	41872970	16670	16670	16670	16670	0
65	20241101	185900	41872970	16670	16670	16670	16670	0
66	20241101	185800	41872970	16670	16670	16670	16670	0
67	20241101	185700	41872970	16670	16670	16670	16670	0
68	20241101	185600	41872970	16670	16670	16670	16670	0
69	20241101	185500	41872970	16670	16670	16670	16670	0
70	20241101	185400	41872970	16670	16670	16670	16670	0
71	20241101	185300	41872970	16670	16670	16670	16670	0
72	20241101	185200	41872970	16670	16670	16670	16670	0
73	20241101	185100	41872970	16670	16670	16670	16670	0
74	20241101	185000	41872970	16670	16670	16670	16670	0
75	20241101	184900	41872970	16670	16670	16670	16670	0
76	20241101	184800	41872970	16670	16670	16670	16670	0
77	20241101	184700	41872970	16670	16670	16670	16670	0
78	20241101	184600	41872970	16670	16670	16670	16670	0
79	20241101	184500	41872970	16670	16670	16670	16670	0
80	20241101	184400	41872970	16670	16670	16670	16670	0
81	20241101	184300	41872970	16670	16670	16670	16670	0
82	20241101	184200	41872970	16670	16670	16670	16670	0
83	20241101	184100	41872970	16670	16670	16670	16670	0
84	20241101	184000	41872970	16670	16670	16670	16670	0
85	20241101	183900	41872970	16670	16670	16670	16670	0
86	20241101	183800	41872970	16670	16670	16670	16670	0
87	20241101	183700	41872970	16670	16670	16670	16670	0
88	20241101	183600	41872970	16670	16670	16670	16670	0
89	20241101	183500	41872970	16670	16670	16670	16670	0
90	20241101	183400	41872970	16670	16670	16670	16670	0
91	20241101	183300	41872970	16670	16670	16670	16670	0
92	20241101	183200	41872970	16670	16670	16670	16670	232
93	20241101	183100	41872970	16670	16670	16670	16670	0
94	20241101	183000	41872970	16670	16670	16670	16670	0
95	20241101	182900	41872970	16670	16670	16670	16670	0
96	20241101	182800	41872970	16670	16670	16670	16670	0
97	20241101	182700	41872970	16670	16670	16670	16670	0
98	20241101	182600	41872970	16670	16670	16670	16670	0
99	20241101	182500	41872970	16670	16670	16670	16670	0
100	20241101	182400	41872970	16670	16670	16670	16670	0
101	20241101	182300	41872970	16670	16670	16670	16670	0
102	20241101	182200	41872970	16670	16670	16670	16670	0
103	20241101	182100	41872970	16670	16670	16670	16670	0
104	20241101	182000	41872970	16670	16670	16670	16670	0
105	20241101	181900	41872970	16670	16670	16670	16670	0
106	20241101	181800	41872970	16670	16670	16670	16670	0
107	20241101	181700	41872970	16670	16670	16670	16670	0
108	20241101	181600	41872970	16670	16670	16670	16670	0
109	20241101	181500	41872970	16670	16670	16670	16670	0
110	20241101	181400	41872970	16670	16670	16670	16670	0
111	20241101	181300	41872970	16670	16670	16670	16670	0
112	20241101	181200	41872970	16670	16670	16670	16670	0
113	20241101	181100	41872970	16670	16670	16670	16670	0
114	20241101	181000	41872970	16670	16670	16670	16670	0
115	20241101	180900	41872970	16670	16670	16670	16670	0
116	20241101	180800	41872970	16670	16670	16670	16670	0
117	20241101	180700	41872970	16670	16670	16670	16670	0
118	20241101	180600	41872970	16670	16670	16670	16670	0
119	20241101	180500	41872970	16670	16670	16670	16670	0
120	20241101	180400	41872970	16670	16670	16670	16670	0
121	20241101	180300	41872970	16670	16670	16670	16670	0
122	20241101	180200	41872970	16670	16670	16670	16670	232
123	20241101	180100	41872970	16670	16670	16670	16670	0
124	20241101	180000	41872970	16670	16670	16670	16670	0
125	20241101	175900	41872970	16670	16670	16670	16670	0
126	20241101	175800	41872970	16670	16670	16670	16670	0
127	20241101	175700	41872970	16670	16670	16670	16670	0
128	20241101	175600	41872970	16670	16670	16670	16670	0
129	20241101	175500	41872970	16670	16670	16670	16670	0
130	20241101	175400	41872970	16670	16670	16670	16670	0
131	20241101	175300	41872970	16670	16670	16670	16670	0
132	20241101	175200	41872970	16670	16670	16670	16670	0
133	20241101	175100	41872970	16670	16670	16670	16670	0
134	20241101	175000	41872970	16670	16670	16670	16670	0
135	20241101	174900	41872970	16670	16670	16670	16670	0
136	20241101	174800	41872970	16670	16670	16670	16670	0
137	20241101	174700	41872970	16670	16670	16670	16670	0
138	20241101	174600	41872970	16670	16670	16670	16670	0
139	20241101	174500	41872970	16670	16670	16670	16670	0
140	20241101	174400	41872970	16670	16670	16670	16670	0
141	20241101	174300	41872970	16670	16670	16670	16670	0
142	20241101	174200	41872970	16670	16670	16670	16670	0
143	20241101	174100	41872970	16670	16670	16670	16670	0
144	20241101	174000	41872970	16670	16670	16670	16670	0
145	20241101	173900	41872970	16670	16670	16670	16670	0
146	20241101	173800	41872970	16670	16670	16670	16670	0
147	20241101	173700	41872970	16670	16670	16670	16670	0
148	20241101	173600	41872970	16670	16670	16670	16670	0
149	20241101	173500	41872970	16670	16670	16670	16670	0
150	20241101	173400	41872970	16670	16670	16670	16670	0
151	20241101	173300	41872970	16670	16670	16670	16670	0
152	20241101	173200	41872970	16670	16670	16670	16670	232
153	20241101	173100	41872970	16670	16670	16670	16670	0
154	20241101	173000	41872970	16670	16670	16670	16670	0
155	20241101	172900	41872970	16670	16670	16670	16670	0
156	20241101	172800	41872970	16670	16670	16670	16670	0
157	20241101	172700	41872970	16670	16670	16670	16670	0
158	20241101	172600	41872970	16670	16670	16670	16670	0
159	20241101	172500	41872970	16670	16670	16670	16670	0
160	20241101	172400	41872970	16670	16670	16670	16670	0
161	20241101	172300	41872970	16670	16670	16670	16670	0
162	20241101	172200	41872970	16670	16670	16670	16670	0
163	20241101	172100	41872970	16670	16670	16670	16670	0
164	20241101	172000	41872970	16670	16670	16670	16670	0
165	20241101	171900	41872970	16670	16670	16670	16670	0
166	20241101	171800	41872970	16670	16670	16670	16670	0
167	20241101	171700	41872970	16670	16670	16670	16670	0
168	20241101	171600	41872970	16670	16670	16670	16670	0
169	20241101	171500	41872970	16670	16670	16670	16670	0
170	20241101	171400	41872970	16670	16670	16670	16670	0
171	20241101	171300	41872970	16670	16670	16670	16670	0
172	20241101	171200	41872970	16670	16670	16670	16670	0
173	20241101	171100	41872970	16670	16670	16670	16670	0
174	20241101	171000	41872970	16670	16670	16670	16670	0
175	20241101	170900	41872970	16670	16670	16670	16670	0
176	20241101	170800	41872970	16670	16670	16670	16670	0
177	20241101	170700	41872970	16670	16670	16670	16670	0
178	20241101	170600	41872970	16670	16670	16670	16670	0
179	20241101	170500	41872970	16670	16670	16670	16670	0
180	20241101	170400	41872970	16670	16670	16670	16670	0
181	20241101	170300	41872970	16670	16670	16670	16670	0
182	20241101	170200	41872970	16670	16670	16670	16670	232
183	20241101	170100	41872970	16670	16670	16670	16670	0
184	20241101	170000	41872970	16670	16670	16670	16670	0
185	20241101	165900	41872970	16670	16670	16670	16670	0
186	20241101	165800	41872970	16670	16670	16670	16670	0
187	20241101	165700	41872970	16670	16670	16670	16670	0
188	20241101	165600	41872970	16670	16670	16670	16670	0
189	20241101	165500	41872970	16670	16670	16670	16670	0
190	20241101	165400	41872970	16670	16670	16670	16670	0
191	20241101	165300	41872970	16670	16670	16670	16670	0
192	20241101	165200	41872970	16670	16670	16670	16670	0
193	20241101	165100	41872970	16670	16670	16670	16670	0
194	20241101	165000	41872970	16670	16670	16670	16670	0
195	20241101	164900	41872970	16670	16670	16670	16670	0
196	20241101	164800	41872970	16670	16670	16670	16670	0
197	20241101	164700	41872970	16670	16670	16670	16670	0
198	20241101	164600	41872970	16670	16670	16670	16670	0
199	20241101	164500	41872970	16670	16670	16670	16670	0
200	20241101	164400	41872970	16670	16670	16670	16670	0
201	20241101	164300	41872970	16670	16670	16670	16670	0
202	20241101	164200	41872970	16670	16670	16670	16670	0
203	20241101	164100	41872970	16670	16670	16670	16670	0
204	20241101	164000	41872970	16670	16670	16670	16670	0
205	20241101	163900	41872970	16670	16670	16670	16670	0
206	20241101	163800	41872970	16670	16670	16670	16670	0
207	20241101	163700	41872970	16670	16670	16670	16670	0
208	20241101	163600	41872970	16670	16670	16670	16670	0
209	20241101	163500	41872970	16670	16670	16670	16670	0
210	20241101	163400	41872970	16670	16670	16670	16670	0
211	20241101	163300	41872970	16670	16670	16670	16670	0
212	20241101	163200	41872970	16670	16670	16670	16670	232
213	20241101	163100	41872970	16670	16670	16670	16670	0
214	20241101	163000	41872970	16670	16670	16670	16670	0
215	20241101	162900	41872970	16670	16670	16670	16670	0
216	20241101	162800	41872970	16670	16670	16670	16670	0
217	20241101	162700	41872970	16670	16670	16670	16670	0
218	20241101	162600	41872970	16670	16670	16670	16670	0
219	20241101	162500	41872970	16670	16670	16670	16670	0
220	20241101	162400	41872970	16670	16670	16670	16670	0
221	20241101	162300	41872970	16670	16670	16670	16670	0
222	20241101	162200	41872970	16670	16670	16670	16670	0
223	20241101	162100	41872970	16670	16670	16670	16670	0
224	20241101	162000	41872970	16670	16670	16670	16670	0
225	20241101	161900	41872970	16670	16670	16670	16670	0
226	20241101	161800	41872970	16670	16670	16670	16670	0
227	20241101	161700	41872970	16670	16670	16670	16670	0
228	20241101	161600	41872970	16670	16670	16670	16670	0
229	20241101	161500	41872970	16670	16670	16670	16670	0
230	20241101	161400	41872970	16670	16670	16670	16670	0
231	20241101	161300	41872970	16670	16670	16670	16670	0
232	20241101	161200	41872970	16670	16670	16670	16670	0
233	20241101	161100	41872970	16670	16670	16670	16670	0
234	20241101	161000	41872970	16670	16670	16670	16670	0
235	20241101	160900	41872970	16670	16670	16670	16670	0
236	20241101	160800	41872970	16670	16670	16670	16670	0
237	20241101	160700	41872970	16670	16670	16670	16670	0
238	20241101	160600	41872970	16670	16670	16670	16670	0
239	20241101	160500	41872970	16670	16670	16670	16670	0
240	20241101	160400	41872970	16670	16670	16670	16670	0
241	20241101	160300	41872970	16670	16670	16670	16670	0
242	20241101	160200	41872970	16670	16670	16670	16670	232
243	20241101	160100	41872970	16670	16670	16670	16670	0
244	20241101	160000	41872970	16670	16670	16670	16670	0
245	20241101	155900	41872970	16670	16670	16670	16670	0
246	20241101	155800	41872970	16670	16670	16670	16670	0
247	20241101	155700	41872970	16670	16670	16670	16670	0
248	20241101	155600	41872970	16670	16670	16670	16670	0
249	20241101	155500	41872970	16670	16670	16670	16670	0
250	20241101	155400	41872970	16670	16670	16670	16670	0
251	20241101	155300	41872970	16670	16670	16670	16670	0
252	20241101	155200	41872970	16670	16670	16670	16670	0
253	20241101	155100	41872970	16670	16670	16670	16670	0
254	20241101	155000	41872970	16670	16670	16670	16670	0
255	20241101	154900	41872970	16670	16670	16670	16670	0
256	20241101	154800	41872970	16670	16670	16670	16670	0
257	20241101	154700	41872970	16670	16670	16670	16670	0
258	20241101	154600	41872970	16670	16670	16670	16670	0
259	20241101	154500	41872970	16670	16670	16670	16670	0
260	20241101	154400	41872970	16670	16670	16670	16670	0
261	20241101	154300	41872970	16670	16670	16670	16670	0
262	20241101	154200	41872970	16670	16670	16670	16670	0
263	20241101	154100	41872970	16670	16670	16670	16670	0
264	20241101	154000	41872970	16670	16670	16670	16670	0
265	20241101	153900	41872970	16670	16670	16670	16670	0
266	20241101	153800	41872970	16670	16670	16670	16670	0
267	20241101	153700	41872970	16670	16670	16670	16670	0
268	20241101	153600	41872970	16670	16670	16670	16670	0
269	20241101	153500	41872970	16670	16670	16670	16670	0
270	20241101	153400	41872970	16670	16670	16670	16670	0
271	20241101	153300	41872970	16670	16670	16670	16670	0
272	20241101	153200	41872970	16670	16670	16670	16670	232
273	20241101	153100	41872970	16670	16670	16670	16670	0
274	20241101	153000	41872970	16670	16670	16670	16670	232
275	20241101	152900	38005530	16700	16700	16700	16700	0
276	20241101	152800	38005530	16700	16700	16700	16700	0
277	20241101	152700	38005530	16700	16700	16700	16700	0
278	20241101	152600	38005530	16700	16700	16700	16700	0
279	20241101	152500	38005530	16700	16700	16700	16700	0
280	20241101	152400	38005530	16700	16700	16700	16700	0
281	20241101	152300	38005530	16700	16700	16700	16700	0
282	20241101	152200	38005530	16700	16700	16700	16700	0
283	20241101	152100	38005530	16700	16700	16700	16700	0
284	20241101	152000	38005530	16700	16700	16700	16700	0
285	20241101	151900	38005530	16700	16700	16700	16700	48
286	20241101	151800	37203930	16780	16780	16780	16780	0
287	20241101	151700	37203930	16780	16780	16780	16780	0
288	20241101	151600	37203930	16780	16780	16780	16780	2
289	20241101	151500	37170370	16700	16700	16700	16700	0
290	20241101	151400	37170370	16700	16700	16700	16700	0
291	20241101	151300	37170370	16700	16700	16700	16700	0
292	20241101	151200	37170370	16700	16700	16700	16700	0
293	20241101	151100	37170370	16700	16700	16700	16700	0
294	20241101	151000	37170370	16700	16700	16700	16700	0
295	20241101	150900	37170370	16700	16700	16700	16700	0
296	20241101	150800	37170370	16700	16700	16700	16700	0
297	20241101	150700	37170370	16700	16700	16700	16700	0
298	20241101	150600	37170370	16700	16700	16700	16700	0
299	20241101	150500	37170370	16700	16710	16710	16700	255
300	20241101	150400	32911860	16800	16800	16800	16800	0
301	20241101	150300	32911860	16800	16800	16800	16800	0
302	20241101	150200	32911860	16800	16800	16800	16800	0
303	20241101	150100	32911860	16800	16800	16800	16800	1
304	20241101	150000	32895060	16790	16790	16790	16790	0
305	20241101	145900	32895060	16790	16790	16790	16790	1
306	20241101	145800	32878270	16790	16790	16790	16790	0
307	20241101	145700	32878270	16790	16790	16790	16790	0
308	20241101	145600	32878270	16790	16790	16790	16790	0
309	20241101	145500	32878270	16790	16790	16790	16790	0
310	20241101	145400	32878270	16790	16790	16790	16790	1
311	20241101	145300	32861480	16790	16790	16790	16790	0
312	20241101	145200	32861480	16790	16790	16790	16790	0
313	20241101	145100	32861480	16790	16790	16790	16790	0
314	20241101	145000	32861480	16790	16790	16790	16790	0
315	20241101	144900	32861480	16790	16790	16790	16790	0
316	20241101	144800	32861480	16790	16790	16790	16790	0
317	20241101	144700	32861480	16790	16790	16790	16790	0
318	20241101	144600	32861480	16790	16790	16790	16790	0
319	20241101	144500	32861480	16790	16790	16790	16790	0
320	20241101	144400	32861480	16790	16790	16790	16790	1
321	20241101	144300	32844690	16790	16790	16790	16790	0
322	20241101	144200	32844690	16790	16790	16790	16790	0
323	20241101	144100	32844690	16790	16790	16790	16790	0
324	20241101	144000	32844690	16790	16790	16790	16790	0
325	20241101	143900	32844690	16790	16790	16790	16790	1
326	20241101	143800	32827900	16790	16790	16790	16790	0
327	20241101	143700	32827900	16790	16790	16790	16790	0
328	20241101	143600	32827900	16790	16790	16790	16790	0
329	20241101	143500	32827900	16790	16790	16790	16790	0
330	20241101	143400	32827900	16790	16790	16790	16790	0
331	20241101	143300	32827900	16790	16790	16790	16790	0
332	20241101	143200	32827900	16790	16790	16790	16790	0
333	20241101	143100	32827900	16790	16780	16790	16780	101
334	20241101	143000	31132200	16790	16790	16790	16790	0
335	20241101	142900	31132200	16790	16790	16790	16790	1
336	20241101	142800	31115410	16790	16790	16790	16790	0
337	20241101	142700	31115410	16790	16790	16790	16790	0
338	20241101	142600	31115410	16790	16790	16790	16790	0
339	20241101	142500	31115410	16790	16790	16790	16790	0
340	20241101	142400	31115410	16790	16790	16790	16790	1
341	20241101	142300	31098620	16790	16790	16790	16790	0
342	20241101	142200	31098620	16790	16790	16790	16790	0
343	20241101	142100	31098620	16790	16790	16790	16790	0
344	20241101	142000	31098620	16790	16790	16790	16790	0
345	20241101	141900	31098620	16790	16790	16790	16790	1
346	20241101	141800	31081830	16700	16700	16700	16700	0
347	20241101	141700	31081830	16700	16700	16700	16700	0
348	20241101	141600	31081830	16700	16700	16700	16700	0
349	20241101	141500	31081830	16700	16700	16700	16700	0
350	20241101	141400	31081830	16700	16700	16700	16700	5
351	20241101	141300	30998330	16790	16790	16790	16790	0
352	20241101	141200	30998330	16790	16790	16790	16790	0
353	20241101	141100	30998330	16790	16790	16790	16790	0
354	20241101	141000	30998330	16790	16790	16790	16790	0
355	20241101	140900	30998330	16790	16790	16790	16790	0
356	20241101	140800	30998330	16790	16790	16790	16790	0
357	20241101	140700	30998330	16790	16790	16790	16790	1
358	20241101	140600	30981540	16800	16800	16800	16800	0
359	20241101	140500	30981540	16800	16800	16800	16800	0
360	20241101	140400	30981540	16800	16800	16800	16800	1
361	20241101	140300	30964740	16700	16700	16700	16700	0
362	20241101	140200	30964740	16700	16700	16700	16700	10
363	20241101	140100	30797740	16800	16800	16800	16800	1
364	20241101	140000	30780940	16800	16800	16800	16800	0
365	20241101	135900	30780940	16800	16800	16800	16800	1
366	20241101	135800	30764140	16800	16800	16800	16800	0
367	20241101	135700	30764140	16800	16800	16800	16800	0
368	20241101	135600	30764140	16800	16800	16800	16800	0
369	20241101	135500	30764140	16800	16800	16800	16800	1
370	20241101	135400	30747340	16800	16800	16800	16800	0
371	20241101	135300	30747340	16800	16800	16800	16800	0
372	20241101	135200	30747340	16800	16800	16800	16800	0
373	20241101	135100	30747340	16800	16800	16800	16800	0
374	20241101	135000	30747340	16800	16800	16800	16800	0
375	20241101	134900	30747340	16800	16800	16800	16800	1
376	20241101	134800	30730540	16800	16800	16800	16800	0
377	20241101	134700	30730540	16800	16800	16800	16800	0
378	20241101	134600	30730540	16800	16800	16800	16800	0
379	20241101	134500	30730540	16800	16800	16800	16800	0
380	20241101	134400	30730540	16800	16800	16800	16800	0
381	20241101	134300	30730540	16800	16800	16800	16800	0
382	20241101	134200	30730540	16800	16800	16800	16800	0
383	20241101	134100	30730540	16800	16800	16800	16800	0
384	20241101	134000	30730540	16800	16800	16800	16800	0
385	20241101	133900	30730540	16800	16800	16800	16800	0
386	20241101	133800	30730540	16800	16800	16800	16800	0
387	20241101	133700	30730540	16800	16800	16800	16800	0
388	20241101	133600	30730540	16800	16800	16800	16800	0
389	20241101	133500	30730540	16800	16800	16800	16800	0
390	20241101	133400	30730540	16800	16800	16800	16800	2
391	20241101	133300	30696940	16800	16800	16800	16800	0
392	20241101	133200	30696940	16800	16800	16800	16800	0
393	20241101	133100	30696940	16800	16800	16800	16800	1
394	20241101	133000	30680140	16800	16800	16800	16800	0
395	20241101	132900	30680140	16800	16800	16800	16800	1
396	20241101	132800	30663340	16680	16680	16680	16680	5
397	20241101	132700	30579940	16800	16800	16800	16800	0
398	20241101	132600	30579940	16800	16800	16800	16800	0
399	20241101	132500	30579940	16800	16800	16800	16800	0
400	20241101	132400	30579940	16800	16800	16800	16800	0
401	20241101	132300	30579940	16800	16800	16800	16800	0
402	20241101	132200	30579940	16800	16800	16800	16800	0
403	20241101	132100	30579940	16800	16800	16800	16800	0
404	20241101	132000	30579940	16800	16800	16800	16800	0
405	20241101	131900	30579940	16800	16800	16800	16800	1
406	20241101	131800	30563140	16800	16800	16800	16800	0
407	20241101	131700	30563140	16800	16800	16800	16800	0
408	20241101	131600	30563140	16800	16800	16800	16800	0
409	20241101	131500	30563140	16800	16800	16800	16800	0
410	20241101	131400	30563140	16800	16800	16800	16800	1
411	20241101	131300	30546340	16800	16800	16800	16800	0
412	20241101	131200	30546340	16800	16800	16800	16800	0
413	20241101	131100	30546340	16800	16800	16800	16800	0
414	20241101	131000	30546340	16800	16800	16800	16800	0
415	20241101	130900	30546340	16800	16800	16800	16800	1
416	20241101	130800	30529540	16800	16800	16800	16800	0
417	20241101	130700	30529540	16800	16800	16800	16800	0
418	20241101	130600	30529540	16800	16800	16800	16800	0
419	20241101	130500	30529540	16800	16800	16800	16800	0
420	20241101	130400	30529540	16800	16800	16800	16800	0
421	20241101	130300	30529540	16800	16800	16800	16800	0
422	20241101	130200	30529540	16800	16800	16800	16800	0
423	20241101	130100	30529540	16800	16800	16800	16800	1
424	20241101	130000	30512740	16800	16800	16800	16800	0
425	20241101	125900	30512740	16800	16800	16800	16800	1
426	20241101	125800	30495940	16800	16800	16800	16800	0
427	20241101	125700	30495940	16800	16800	16800	16800	0
428	20241101	125600	30495940	16800	16800	16800	16800	0
429	20241101	125500	30495940	16800	16800	16800	16800	0
430	20241101	125400	30495940	16800	16800	16800	16800	1
431	20241101	125300	30479140	16780	16770	16780	16770	8
432	20241101	125200	30344930	16780	16780	16780	16780	0
433	20241101	125100	30344930	16780	16780	16780	16780	1
434	20241101	125000	30328150	16800	16800	16800	16800	0
435	20241101	124900	30328150	16800	16800	16800	16800	1
436	20241101	124800	30311350	16660	16660	16660	16660	0
437	20241101	124700	30311350	16660	16660	16660	16660	0
438	20241101	124600	30311350	16660	16660	16660	16660	0
439	20241101	124500	30311350	16660	16660	16660	16660	0
440	20241101	124400	30311350	16660	16660	16660	16660	0
441	20241101	124300	30311350	16660	16660	16660	16660	0
442	20241101	124200	30311350	16660	16660	16660	16660	0
443	20241101	124100	30311350	16660	16670	16670	16660	20
444	20241101	124000	29978110	16700	16700	16700	16700	0
445	20241101	123900	29978110	16700	16700	16700	16700	0
446	20241101	123800	29978110	16700	16700	16700	16700	42
447	20241101	123700	29276710	16700	16700	16700	16700	0
448	20241101	123600	29276710	16700	16700	16700	16700	0
449	20241101	123500	29276710	16700	16700	16700	16700	58
450	20241101	123400	28308110	16800	16800	16800	16800	1
451	20241101	123300	28291310	16800	16800	16800	16800	0
452	20241101	123200	28291310	16800	16800	16800	16800	0
453	20241101	123100	28291310	16800	16800	16800	16800	1
454	20241101	123000	28274510	16800	16800	16800	16800	0
455	20241101	122900	28274510	16800	16800	16800	16800	0
456	20241101	122800	28274510	16800	16800	16800	16800	0
457	20241101	122700	28274510	16800	16800	16800	16800	0
458	20241101	122600	28274510	16800	16800	16800	16800	0
459	20241101	122500	28274510	16800	16800	16800	16800	0
460	20241101	122400	28274510	16800	16800	16800	16800	0
461	20241101	122300	28274510	16800	16800	16800	16800	0
462	20241101	122200	28274510	16800	16800	16800	16800	0
463	20241101	122100	28274510	16800	16800	16800	16800	0
464	20241101	122000	28274510	16800	16800	16800	16800	0
465	20241101	121900	28274510	16800	16800	16800	16800	1
466	20241101	121800	28257710	16800	16800	16800	16800	0
467	20241101	121700	28257710	16800	16800	16800	16800	0
468	20241101	121600	28257710	16800	16800	16800	16800	0
469	20241101	121500	28257710	16800	16800	16800	16800	1
470	20241101	121400	28240910	16800	16800	16800	16800	1
471	20241101	121300	28224110	16800	16800	16800	16800	0
472	20241101	121200	28224110	16800	16800	16800	16800	0
473	20241101	121100	28224110	16800	16800	16800	16800	1
474	20241101	121000	28207310	16810	16810	16810	16810	0
475	20241101	120900	28207310	16810	16810	16810	16810	1
476	20241101	120800	28190500	16760	16760	16760	16760	0
477	20241101	120700	28190500	16760	16760	16760	16760	0
478	20241101	120600	28190500	16760	16760	16760	16760	250
479	20241101	120500	24000500	16760	16760	16760	16760	0
480	20241101	120400	24000500	16760	16760	16760	16760	1
481	20241101	120300	23983740	16760	16760	16760	16760	0
482	20241101	120200	23983740	16760	16760	16760	16760	0
483	20241101	120100	23983740	16760	16760	16760	16760	0
484	20241101	120000	23983740	16760	16760	16760	16760	0
485	20241101	115900	23983740	16760	16760	16760	16760	1
486	20241101	115800	23966980	16760	16760	16760	16760	0
487	20241101	115700	23966980	16760	16760	16760	16760	0
488	20241101	115600	23966980	16760	16760	16760	16760	0
489	20241101	115500	23966980	16760	16760	16760	16760	0
490	20241101	115400	23966980	16760	16760	16760	16760	0
491	20241101	115300	23966980	16760	16760	16760	16760	0
492	20241101	115200	23966980	16760	16760	16760	16760	0
493	20241101	115100	23966980	16760	16760	16760	16760	0
494	20241101	115000	23966980	16760	16760	16760	16760	0
495	20241101	114900	23966980	16760	16760	16760	16760	1
496	20241101	114800	23950220	16760	16760	16760	16760	0
497	20241101	114700	23950220	16760	16760	16760	16760	0
498	20241101	114600	23950220	16760	16760	16760	16760	0
499	20241101	114500	23950220	16760	16760	16760	16760	0
500	20241101	114400	23950220	16760	16760	16760	16760	0
501	20241101	114300	23950220	16760	16760	16760	16760	0
502	20241101	114200	23950220	16760	16760	16760	16760	0
503	20241101	114100	23950220	16760	16760	16760	16760	1
504	20241101	114000	23933460	16760	16760	16760	16760	0
505	20241101	113900	23933460	16760	16760	16760	16760	0
506	20241101	113800	23933460	16760	16760	16760	16760	0
507	20241101	113700	23933460	16760	16760	16760	16760	0
508	20241101	113600	23933460	16760	16760	16760	16760	0
509	20241101	113500	23933460	16760	16760	16760	16760	0
510	20241101	113400	23933460	16760	16760	16760	16760	1
511	20241101	113300	23916700	16670	16670	16670	16670	0
512	20241101	113200	23916700	16670	16670	16670	16670	0
513	20241101	113100	23916700	16670	16670	16670	16670	0
514	20241101	113000	23916700	16670	16670	16670	16670	10
515	20241101	112900	23750000	16760	16760	16760	16760	1
516	20241101	112800	23733240	16760	16760	16760	16760	0
517	20241101	112700	23733240	16760	16750	16760	16750	50
518	20241101	112600	22895360	16750	16750	16750	16750	0
519	20241101	112500	22895360	16750	16750	16750	16750	0
520	20241101	112400	22895360	16750	16750	16750	16750	1
521	20241101	112300	22878610	16750	16750	16750	16750	0
522	20241101	112200	22878610	16750	16750	16750	16750	0
523	20241101	112100	22878610	16750	16750	16750	16750	1
524	20241101	112000	22861860	16750	16750	16750	16750	0
525	20241101	111900	22861860	16750	16750	16750	16750	1
526	20241101	111800	22845110	16650	16650	16650	16650	0
527	20241101	111700	22845110	16650	16650	16650	16650	0
528	20241101	111600	22845110	16650	16650	16650	16650	0
529	20241101	111500	22845110	16650	16650	16650	16650	0
530	20241101	111400	22845110	16650	16660	16660	16650	6
531	20241101	111300	22745180	16660	16660	16660	16660	97
532	20241101	111200	21129160	16660	16660	16660	16660	0
533	20241101	111100	21129160	16660	16660	16660	16660	0
534	20241101	111000	21129160	16660	16660	16660	16660	0
535	20241101	110900	21129160	16660	16660	16660	16660	0
536	20241101	110800	21129160	16660	16660	16660	16660	0
537	20241101	110700	21129160	16660	16660	16660	16660	0
538	20241101	110600	21129160	16660	16660	16660	16660	0
539	20241101	110500	21129160	16660	16660	16660	16660	5
540	20241101	110400	21045860	16660	16660	16660	16660	0
541	20241101	110300	21045860	16660	16660	16660	16660	0
542	20241101	110200	21045860	16660	16660	16660	16660	0
543	20241101	110100	21045860	16660	16660	16660	16660	30
544	20241101	110000	20546060	16760	16760	16760	16760	2
545	20241101	105900	20512540	16660	16750	16760	16660	31
546	20241101	105800	19994630	16750	16750	16750	16750	0
547	20241101	105700	19994630	16750	16750	16750	16750	5
548	20241101	105600	19910880	16750	16750	16750	16750	1
549	20241101	105500	19894130	16650	16650	16650	16650	1
550	20241101	105400	19877480	16650	16650	16650	16650	0
551	20241101	105300	19877480	16650	16650	16650	16650	0
552	20241101	105200	19877480	16650	16650	16650	16650	0
553	20241101	105100	19877480	16650	16650	16650	16650	0
554	20241101	105000	19877480	16650	16650	16650	16650	2
555	20241101	104900	19844180	16760	16760	16760	16760	30
556	20241101	104800	19341380	16660	16780	16780	16660	232
557	20241101	104700	15475800	16820	16820	16820	16820	0
558	20241101	104600	15475800	16820	16820	16820	16820	0
559	20241101	104500	15475800	16820	16820	16820	16820	0
560	20241101	104400	15475800	16820	16820	16820	16820	0
561	20241101	104300	15475800	16820	16820	16820	16820	5
562	20241101	104200	15391700	16820	16820	16820	16820	19
563	20241101	104100	15072120	16820	16820	16820	16820	0
564	20241101	104000	15072120	16820	16820	16820	16820	0
565	20241101	103900	15072120	16820	16820	16820	16820	0
566	20241101	103800	15072120	16820	16820	16820	16820	0
567	20241101	103700	15072120	16820	16820	16820	16820	0
568	20241101	103600	15072120	16820	16820	16820	16820	0
569	20241101	103500	15072120	16820	16820	16820	16820	0
570	20241101	103400	15072120	16820	16820	16820	16820	0
571	20241101	103300	15072120	16820	16820	16820	16820	0
572	20241101	103200	15072120	16820	16820	16820	16820	0
573	20241101	103100	15072120	16820	16820	16820	16820	11
574	20241101	103000	14887100	16830	16830	16830	16830	0
575	20241101	102900	14887100	16830	16830	16830	16830	2
576	20241101	102800	14853440	16820	16820	16820	16820	0
577	20241101	102700	14853440	16820	16820	16820	16820	0
578	20241101	102600	14853440	16820	16820	16820	16820	0
579	20241101	102500	14853440	16820	16820	16820	16820	37
580	20241101	102400	14231100	16830	16830	16830	16830	0
581	20241101	102300	14231100	16830	16830	16830	16830	0
582	20241101	102200	14231100	16830	16830	16830	16830	0
583	20241101	102100	14231100	16830	16830	16830	16830	0
584	20241101	102000	14231100	16830	16830	16830	16830	0
585	20241101	101900	14231100	16830	16830	16830	16830	0
586	20241101	101800	14231100	16830	16830	16830	16830	0
587	20241101	101700	14231100	16830	16830	16830	16830	0
588	20241101	101600	14231100	16830	16830	16830	16830	0
589	20241101	101500	14231100	16830	16830	16830	16830	11
590	20241101	101400	14045970	16830	16830	16830	16830	0
591	20241101	101300	14045970	16830	16820	16830	16820	17
592	20241101	101200	13760000	16820	16820	16820	16820	50
593	20241101	101100	12919000	16820	16790	16820	16790	21
594	20241101	101000	12565940	16790	16790	16790	16790	0
595	20241101	100900	12565940	16790	16790	16790	16780	67
596	20241101	100800	11441050	16800	16800	16800	16800	0
597	20241101	100700	11441050	16800	16800	16800	16800	0
598	20241101	100600	11441050	16800	16800	16800	16800	1
599	20241101	100500	11424250	16650	16650	16650	16650	0
600	20241101	100400	11424250	16650	16650	16650	16650	0
601	20241101	100300	11424250	16650	16650	16650	16650	0
602	20241101	100200	11424250	16650	16650	16650	16650	0
603	20241101	100100	11424250	16650	16650	16650	16650	0
604	20241101	100000	11424250	16650	16650	16650	16650	0
605	20241101	095900	11424250	16650	16650	16650	16650	0
606	20241101	095800	11424250	16650	16650	16650	16650	0
607	20241101	095700	11424250	16650	16650	16650	16650	0
608	20241101	095600	11424250	16650	16650	16650	16650	0
609	20241101	095500	11424250	16650	16650	16650	16650	0
610	20241101	095400	11424250	16650	16650	16650	16650	0
611	20241101	095300	11424250	16650	16650	16650	16650	0
612	20241101	095200	11424250	16650	16670	16670	16650	100
613	20241101	095100	9758270	16830	16830	16830	16830	0
614	20241101	095000	9758270	16830	16810	16830	16810	79
615	20241101	094900	8429300	16810	16810	16830	16810	345
616	20241101	094800	2623660	16750	16750	16750	16750	1
617	20241101	094700	2606910	16750	16750	16750	16750	0
618	20241101	094600	2606910	16750	16750	16750	16750	1
619	20241101	094500	2590160	16750	16750	16750	16750	1
620	20241101	094400	2573410	16620	16620	16620	16620	0
621	20241101	094300	2573410	16620	16620	16620	16620	0
622	20241101	094200	2573410	16620	16620	16620	16620	0
623	20241101	094100	2573410	16620	16620	16620	16620	0
624	20241101	094000	2573410	16620	16620	16620	16620	0
625	20241101	093900	2573410	16620	16620	16620	16620	2
626	20241101	093800	2540170	16600	16600	16600	16600	0
627	20241101	093700	2540170	16600	16600	16600	16600	1
628	20241101	093600	2523570	16570	16570	16570	16570	0
629	20241101	093500	2523570	16570	16570	16570	16570	0
630	20241101	093400	2523570	16570	16570	16570	16570	0
631	20241101	093300	2523570	16570	16600	16600	16570	100
632	20241101	093200	865810	16850	16850	16850	16850	0
633	20241101	093100	865810	16850	16850	16850	16850	2
634	20241101	093000	832110	16890	16890	16890	16890	0
635	20241101	092900	832110	16890	16890	16890	16890	0
636	20241101	092800	832110	16890	16890	16890	16890	0
637	20241101	092700	832110	16890	16890	16890	16890	0
638	20241101	092600	832110	16890	16890	16890	16890	0
639	20241101	092500	832110	16890	16890	16890	16890	0
640	20241101	092400	832110	16890	16890	16890	16890	0
641	20241101	092300	832110	16890	16890	16890	16890	0
642	20241101	092200	832110	16890	16890	16890	16890	0
643	20241101	092100	832110	16890	16890	16890	16890	0
644	20241101	092000	832110	16890	16890	16890	16890	0
645	20241101	091900	832110	16890	16890	16890	16890	0
646	20241101	091800	832110	16890	16890	16890	16890	0
647	20241101	091700	832110	16890	16890	16890	16890	0
648	20241101	091600	832110	16890	16890	16890	16890	0
649	20241101	091500	832110	16890	16840	16890	16840	15
650	20241101	091400	578810	16980	16980	16980	16980	0
651	20241101	091300	578810	16980	16980	16980	16980	0
652	20241101	091200	578810	16980	16980	16980	16980	0
653	20241101	091100	578810	16980	16980	16980	16980	0
654	20241101	091000	578810	16980	16980	16980	16980	0
655	20241101	090900	578810	16980	16980	16980	16980	0
656	20241101	090800	578810	16980	16980	16980	16980	0
657	20241101	090700	578810	16980	16980	16980	16980	0
658	20241101	090600	578810	16980	16980	16980	16980	0
659	20241101	090500	578810	16980	16980	16980	16980	0
660	20241101	090400	578810	16980	16980	16980	16980	0
661	20241101	090300	578810	16980	16980	16980	16980	1
662	20241101	090200	561830	17000	16520	17000	16460	31
663	20241101	090100	49830	16460	16460	16460	16460	2
664	20241101	090000	16910	16910	16910	16910	16910	1