KissMeData/219130/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	203600	517828380	18630	18630	18630	18630	1150
3	20241101	203500	517828380	18630	18630	18630	18630	0
4	20241101	203400	517828380	18630	18630	18630	18630	0
5	20241101	203300	517828380	18630	18630	18630	18630	0
6	20241101	203200	517828380	18630	18630	18630	18630	0
7	20241101	203100	517828380	18630	18630	18630	18630	0
8	20241101	203000	517828380	18630	18630	18630	18630	0
9	20241101	202900	517828380	18630	18630	18630	18630	0
10	20241101	202800	517828380	18630	18630	18630	18630	0
11	20241101	202700	517828380	18630	18630	18630	18630	0
12	20241101	202600	517828380	18630	18630	18630	18630	0
13	20241101	202500	517828380	18630	18630	18630	18630	0
14	20241101	202400	517828380	18630	18630	18630	18630	0
15	20241101	202300	517828380	18630	18630	18630	18630	0
16	20241101	202200	517828380	18630	18630	18630	18630	0
17	20241101	202100	517828380	18630	18630	18630	18630	0
18	20241101	202000	517828380	18630	18630	18630	18630	0
19	20241101	201900	517828380	18630	18630	18630	18630	0
20	20241101	201800	517828380	18630	18630	18630	18630	0
21	20241101	201700	517828380	18630	18630	18630	18630	0
22	20241101	201600	517828380	18630	18630	18630	18630	0
23	20241101	201500	517828380	18630	18630	18630	18630	0
24	20241101	201400	517828380	18630	18630	18630	18630	0
25	20241101	201300	517828380	18630	18630	18630	18630	0
26	20241101	201200	517828380	18630	18630	18630	18630	0
27	20241101	201100	517828380	18630	18630	18630	18630	0
28	20241101	201000	517828380	18630	18630	18630	18630	0
29	20241101	200900	517828380	18630	18630	18630	18630	0
30	20241101	200800	517828380	18630	18630	18630	18630	0
31	20241101	200700	517828380	18630	18630	18630	18630	0
32	20241101	200600	517828380	18630	18630	18630	18630	1150
33	20241101	200500	517828380	18630	18630	18630	18630	0
34	20241101	200400	517828380	18630	18630	18630	18630	0
35	20241101	200300	517828380	18630	18630	18630	18630	0
36	20241101	200200	517828380	18630	18630	18630	18630	0
37	20241101	200100	517828380	18630	18630	18630	18630	0
38	20241101	200000	517828380	18630	18630	18630	18630	0
39	20241101	195900	517828380	18630	18630	18630	18630	0
40	20241101	195800	517828380	18630	18630	18630	18630	0
41	20241101	195700	517828380	18630	18630	18630	18630	0
42	20241101	195600	517828380	18630	18630	18630	18630	0
43	20241101	195500	517828380	18630	18630	18630	18630	0
44	20241101	195400	517828380	18630	18630	18630	18630	0
45	20241101	195300	517828380	18630	18630	18630	18630	0
46	20241101	195200	517828380	18630	18630	18630	18630	0
47	20241101	195100	517828380	18630	18630	18630	18630	0
48	20241101	195000	517828380	18630	18630	18630	18630	0
49	20241101	194900	517828380	18630	18630	18630	18630	0
50	20241101	194800	517828380	18630	18630	18630	18630	0
51	20241101	194700	517828380	18630	18630	18630	18630	0
52	20241101	194600	517828380	18630	18630	18630	18630	0
53	20241101	194500	517828380	18630	18630	18630	18630	0
54	20241101	194400	517828380	18630	18630	18630	18630	0
55	20241101	194300	517828380	18630	18630	18630	18630	0
56	20241101	194200	517828380	18630	18630	18630	18630	0
57	20241101	194100	517828380	18630	18630	18630	18630	0
58	20241101	194000	517828380	18630	18630	18630	18630	0
59	20241101	193900	517828380	18630	18630	18630	18630	0
60	20241101	193800	517828380	18630	18630	18630	18630	0
61	20241101	193700	517828380	18630	18630	18630	18630	0
62	20241101	193600	517828380	18630	18630	18630	18630	1150
63	20241101	193500	517828380	18630	18630	18630	18630	0
64	20241101	193400	517828380	18630	18630	18630	18630	0
65	20241101	193300	517828380	18630	18630	18630	18630	0
66	20241101	193200	517828380	18630	18630	18630	18630	0
67	20241101	193100	517828380	18630	18630	18630	18630	0
68	20241101	193000	517828380	18630	18630	18630	18630	0
69	20241101	192900	517828380	18630	18630	18630	18630	0
70	20241101	192800	517828380	18630	18630	18630	18630	0
71	20241101	192700	517828380	18630	18630	18630	18630	0
72	20241101	192600	517828380	18630	18630	18630	18630	0
73	20241101	192500	517828380	18630	18630	18630	18630	0
74	20241101	192400	517828380	18630	18630	18630	18630	0
75	20241101	192300	517828380	18630	18630	18630	18630	0
76	20241101	192200	517828380	18630	18630	18630	18630	0
77	20241101	192100	517828380	18630	18630	18630	18630	0
78	20241101	192000	517828380	18630	18630	18630	18630	0
79	20241101	191900	517828380	18630	18630	18630	18630	0
80	20241101	191800	517828380	18630	18630	18630	18630	0
81	20241101	191700	517828380	18630	18630	18630	18630	0
82	20241101	191600	517828380	18630	18630	18630	18630	0
83	20241101	191500	517828380	18630	18630	18630	18630	0
84	20241101	191400	517828380	18630	18630	18630	18630	0
85	20241101	191300	517828380	18630	18630	18630	18630	0
86	20241101	191200	517828380	18630	18630	18630	18630	0
87	20241101	191100	517828380	18630	18630	18630	18630	0
88	20241101	191000	517828380	18630	18630	18630	18630	0
89	20241101	190900	517828380	18630	18630	18630	18630	0
90	20241101	190800	517828380	18630	18630	18630	18630	0
91	20241101	190700	517828380	18630	18630	18630	18630	0
92	20241101	190600	517828380	18630	18630	18630	18630	1150
93	20241101	190500	517828380	18630	18630	18630	18630	0
94	20241101	190400	517828380	18630	18630	18630	18630	0
95	20241101	190300	517828380	18630	18630	18630	18630	0
96	20241101	190200	517828380	18630	18630	18630	18630	0
97	20241101	190100	517828380	18630	18630	18630	18630	0
98	20241101	190000	517828380	18630	18630	18630	18630	0
99	20241101	185900	517828380	18630	18630	18630	18630	0
100	20241101	185800	517828380	18630	18630	18630	18630	0
101	20241101	185700	517828380	18630	18630	18630	18630	0
102	20241101	185600	517828380	18630	18630	18630	18630	0
103	20241101	185500	517828380	18630	18630	18630	18630	0
104	20241101	185400	517828380	18630	18630	18630	18630	0
105	20241101	185300	517828380	18630	18630	18630	18630	0
106	20241101	185200	517828380	18630	18630	18630	18630	0
107	20241101	185100	517828380	18630	18630	18630	18630	0
108	20241101	185000	517828380	18630	18630	18630	18630	0
109	20241101	184900	517828380	18630	18630	18630	18630	0
110	20241101	184800	517828380	18630	18630	18630	18630	0
111	20241101	184700	517828380	18630	18630	18630	18630	0
112	20241101	184600	517828380	18630	18630	18630	18630	0
113	20241101	184500	517828380	18630	18630	18630	18630	0
114	20241101	184400	517828380	18630	18630	18630	18630	0
115	20241101	184300	517828380	18630	18630	18630	18630	0
116	20241101	184200	517828380	18630	18630	18630	18630	0
117	20241101	184100	517828380	18630	18630	18630	18630	0
118	20241101	184000	517828380	18630	18630	18630	18630	0
119	20241101	183900	517828380	18630	18630	18630	18630	0
120	20241101	183800	517828380	18630	18630	18630	18630	0
121	20241101	183700	517828380	18630	18630	18630	18630	0
122	20241101	183600	517828380	18630	18630	18630	18630	1150
123	20241101	183500	517828380	18630	18630	18630	18630	0
124	20241101	183400	517828380	18630	18630	18630	18630	0
125	20241101	183300	517828380	18630	18630	18630	18630	0
126	20241101	183200	517828380	18630	18630	18630	18630	0
127	20241101	183100	517828380	18630	18630	18630	18630	0
128	20241101	183000	517828380	18630	18630	18630	18630	0
129	20241101	182900	517828380	18630	18630	18630	18630	0
130	20241101	182800	517828380	18630	18630	18630	18630	0
131	20241101	182700	517828380	18630	18630	18630	18630	0
132	20241101	182600	517828380	18630	18630	18630	18630	0
133	20241101	182500	517828380	18630	18630	18630	18630	0
134	20241101	182400	517828380	18630	18630	18630	18630	0
135	20241101	182300	517828380	18630	18630	18630	18630	0
136	20241101	182200	517828380	18630	18630	18630	18630	0
137	20241101	182100	517828380	18630	18630	18630	18630	0
138	20241101	182000	517828380	18630	18630	18630	18630	0
139	20241101	181900	517828380	18630	18630	18630	18630	0
140	20241101	181800	517828380	18630	18630	18630	18630	0
141	20241101	181700	517828380	18630	18630	18630	18630	0
142	20241101	181600	517828380	18630	18630	18630	18630	0
143	20241101	181500	517828380	18630	18630	18630	18630	0
144	20241101	181400	517828380	18630	18630	18630	18630	0
145	20241101	181300	517828380	18630	18630	18630	18630	0
146	20241101	181200	517828380	18630	18630	18630	18630	0
147	20241101	181100	517828380	18630	18630	18630	18630	0
148	20241101	181000	517828380	18630	18630	18630	18630	0
149	20241101	180900	517828380	18630	18630	18630	18630	0
150	20241101	180800	517828380	18630	18630	18630	18630	0
151	20241101	180700	517828380	18630	18630	18630	18630	0
152	20241101	180600	517828380	18630	18630	18630	18630	1150
153	20241101	180500	517828380	18630	18630	18630	18630	0
154	20241101	180400	517828380	18630	18630	18630	18630	0
155	20241101	180300	517828380	18630	18630	18630	18630	0
156	20241101	180200	517828380	18630	18630	18630	18630	0
157	20241101	180100	517828380	18630	18630	18630	18630	0
158	20241101	180000	517828380	18630	18630	18630	18630	0
159	20241101	175900	517828380	18630	18630	18630	18630	0
160	20241101	175800	517828380	18630	18630	18630	18630	0
161	20241101	175700	517828380	18630	18630	18630	18630	0
162	20241101	175600	517828380	18630	18630	18630	18630	0
163	20241101	175500	517828380	18630	18630	18630	18630	0
164	20241101	175400	517828380	18630	18630	18630	18630	0
165	20241101	175300	517828380	18630	18630	18630	18630	0
166	20241101	175200	517828380	18630	18630	18630	18630	0
167	20241101	175100	517828380	18630	18630	18630	18630	0
168	20241101	175000	517828380	18630	18630	18630	18630	0
169	20241101	174900	517828380	18630	18630	18630	18630	0
170	20241101	174800	517828380	18630	18630	18630	18630	0
171	20241101	174700	517828380	18630	18630	18630	18630	0
172	20241101	174600	517828380	18630	18630	18630	18630	0
173	20241101	174500	517828380	18630	18630	18630	18630	0
174	20241101	174400	517828380	18630	18630	18630	18630	0
175	20241101	174300	517828380	18630	18630	18630	18630	0
176	20241101	174200	517828380	18630	18630	18630	18630	0
177	20241101	174100	517828380	18630	18630	18630	18630	0
178	20241101	174000	517828380	18630	18630	18630	18630	0
179	20241101	173900	517828380	18630	18630	18630	18630	0
180	20241101	173800	517828380	18630	18630	18630	18630	0
181	20241101	173700	517828380	18630	18630	18630	18630	0
182	20241101	173600	517828380	18630	18630	18630	18630	1150
183	20241101	173500	517828380	18630	18630	18630	18630	0
184	20241101	173400	517828380	18630	18630	18630	18630	0
185	20241101	173300	517828380	18630	18630	18630	18630	0
186	20241101	173200	517828380	18630	18630	18630	18630	0
187	20241101	173100	517828380	18630	18630	18630	18630	0
188	20241101	173000	517828380	18630	18630	18630	18630	0
189	20241101	172900	517828380	18630	18630	18630	18630	0
190	20241101	172800	517828380	18630	18630	18630	18630	0
191	20241101	172700	517828380	18630	18630	18630	18630	0
192	20241101	172600	517828380	18630	18630	18630	18630	0
193	20241101	172500	517828380	18630	18630	18630	18630	0
194	20241101	172400	517828380	18630	18630	18630	18630	0
195	20241101	172300	517828380	18630	18630	18630	18630	0
196	20241101	172200	517828380	18630	18630	18630	18630	0
197	20241101	172100	517828380	18630	18630	18630	18630	0
198	20241101	172000	517828380	18630	18630	18630	18630	0
199	20241101	171900	517828380	18630	18630	18630	18630	0
200	20241101	171800	517828380	18630	18630	18630	18630	0
201	20241101	171700	517828380	18630	18630	18630	18630	0
202	20241101	171600	517828380	18630	18630	18630	18630	0
203	20241101	171500	517828380	18630	18630	18630	18630	0
204	20241101	171400	517828380	18630	18630	18630	18630	0
205	20241101	171300	517828380	18630	18630	18630	18630	0
206	20241101	171200	517828380	18630	18630	18630	18630	0
207	20241101	171100	517828380	18630	18630	18630	18630	0
208	20241101	171000	517828380	18630	18630	18630	18630	0
209	20241101	170900	517828380	18630	18630	18630	18630	0
210	20241101	170800	517828380	18630	18630	18630	18630	0
211	20241101	170700	517828380	18630	18630	18630	18630	0
212	20241101	170600	517828380	18630	18630	18630	18630	1150
213	20241101	170500	517828380	18630	18630	18630	18630	0
214	20241101	170400	517828380	18630	18630	18630	18630	0
215	20241101	170300	517828380	18630	18630	18630	18630	0
216	20241101	170200	517828380	18630	18630	18630	18630	0
217	20241101	170100	517828380	18630	18630	18630	18630	0
218	20241101	170000	517828380	18630	18630	18630	18630	0
219	20241101	165900	517828380	18630	18630	18630	18630	0
220	20241101	165800	517828380	18630	18630	18630	18630	0
221	20241101	165700	517828380	18630	18630	18630	18630	0
222	20241101	165600	517828380	18630	18630	18630	18630	0
223	20241101	165500	517828380	18630	18630	18630	18630	0
224	20241101	165400	517828380	18630	18630	18630	18630	0
225	20241101	165300	517828380	18630	18630	18630	18630	0
226	20241101	165200	517828380	18630	18630	18630	18630	0
227	20241101	165100	517828380	18630	18630	18630	18630	0
228	20241101	165000	517828380	18630	18630	18630	18630	0
229	20241101	164900	517828380	18630	18630	18630	18630	0
230	20241101	164800	517828380	18630	18630	18630	18630	0
231	20241101	164700	517828380	18630	18630	18630	18630	0
232	20241101	164600	517828380	18630	18630	18630	18630	0
233	20241101	164500	517828380	18630	18630	18630	18630	0
234	20241101	164400	517828380	18630	18630	18630	18630	0
235	20241101	164300	517828380	18630	18630	18630	18630	0
236	20241101	164200	517828380	18630	18630	18630	18630	0
237	20241101	164100	517828380	18630	18630	18630	18630	0
238	20241101	164000	517828380	18630	18630	18630	18630	0
239	20241101	163900	517828380	18630	18630	18630	18630	0
240	20241101	163800	517828380	18630	18630	18630	18630	0
241	20241101	163700	517828380	18630	18630	18630	18630	0
242	20241101	163600	517828380	18630	18630	18630	18630	1150
243	20241101	163500	517828380	18630	18630	18630	18630	0
244	20241101	163400	517828380	18630	18630	18630	18630	0
245	20241101	163300	517828380	18630	18630	18630	18630	0
246	20241101	163200	517828380	18630	18630	18630	18630	0
247	20241101	163100	517828380	18630	18630	18630	18630	0
248	20241101	163000	517828380	18630	18630	18630	18630	0
249	20241101	162900	517828380	18630	18630	18630	18630	0
250	20241101	162800	517828380	18630	18630	18630	18630	0
251	20241101	162700	517828380	18630	18630	18630	18630	0
252	20241101	162600	517828380	18630	18630	18630	18630	0
253	20241101	162500	517828380	18630	18630	18630	18630	0
254	20241101	162400	517828380	18630	18630	18630	18630	0
255	20241101	162300	517828380	18630	18630	18630	18630	0
256	20241101	162200	517828380	18630	18630	18630	18630	0
257	20241101	162100	517828380	18630	18630	18630	18630	0
258	20241101	162000	517828380	18630	18630	18630	18630	0
259	20241101	161900	517828380	18630	18630	18630	18630	0
260	20241101	161800	517828380	18630	18630	18630	18630	0
261	20241101	161700	517828380	18630	18630	18630	18630	0
262	20241101	161600	517828380	18630	18630	18630	18630	0
263	20241101	161500	517828380	18630	18630	18630	18630	0
264	20241101	161400	517828380	18630	18630	18630	18630	0
265	20241101	161300	517828380	18630	18630	18630	18630	0
266	20241101	161200	517828380	18630	18630	18630	18630	0
267	20241101	161100	517828380	18630	18630	18630	18630	0
268	20241101	161000	517828380	18630	18630	18630	18630	0
269	20241101	160900	517828380	18630	18630	18630	18630	0
270	20241101	160800	517828380	18630	18630	18630	18630	0
271	20241101	160700	517828380	18630	18630	18630	18630	0
272	20241101	160600	517828380	18630	18630	18630	18630	1150
273	20241101	160500	517828380	18630	18630	18630	18630	0
274	20241101	160400	517828380	18630	18630	18630	18630	0
275	20241101	160300	517828380	18630	18630	18630	18630	0
276	20241101	160200	517828380	18630	18630	18630	18630	0
277	20241101	160100	517828380	18630	18630	18630	18630	0
278	20241101	160000	517828380	18630	18630	18630	18630	0
279	20241101	155900	517828380	18630	18630	18630	18630	0
280	20241101	155800	517828380	18630	18630	18630	18630	0
281	20241101	155700	517828380	18630	18630	18630	18630	0
282	20241101	155600	517828380	18630	18630	18630	18630	0
283	20241101	155500	517828380	18630	18630	18630	18630	0
284	20241101	155400	517828380	18630	18630	18630	18630	0
285	20241101	155300	517828380	18630	18630	18630	18630	0
286	20241101	155200	517828380	18630	18630	18630	18630	0
287	20241101	155100	517828380	18630	18630	18630	18630	0
288	20241101	155000	517828380	18630	18630	18630	18630	0
289	20241101	154900	517828380	18630	18630	18630	18630	0
290	20241101	154800	517828380	18630	18630	18630	18630	0
291	20241101	154700	517828380	18630	18630	18630	18630	0
292	20241101	154600	517828380	18630	18630	18630	18630	0
293	20241101	154500	517828380	18630	18630	18630	18630	0
294	20241101	154400	517828380	18630	18630	18630	18630	0
295	20241101	154300	517828380	18630	18630	18630	18630	0
296	20241101	154200	517828380	18630	18630	18630	18630	0
297	20241101	154100	517828380	18630	18630	18630	18630	0
298	20241101	154000	517828380	18630	18630	18630	18630	0
299	20241101	153900	517828380	18630	18630	18630	18630	0
300	20241101	153800	517828380	18630	18630	18630	18630	0
301	20241101	153700	517828380	18630	18630	18630	18630	0
302	20241101	153600	517828380	18630	18630	18630	18630	1150
303	20241101	153500	517828380	18630	18630	18630	18630	0
304	20241101	153400	517828380	18630	18630	18630	18630	0
305	20241101	153300	517828380	18630	18630	18630	18630	0
306	20241101	153200	517828380	18630	18630	18630	18630	0
307	20241101	153100	517828380	18630	18630	18630	18630	0
308	20241101	153000	517828380	18630	18630	18630	18630	1150
309	20241101	152900	496403880	18630	18630	18630	18630	0
310	20241101	152800	496403880	18630	18630	18630	18630	0
311	20241101	152700	496403880	18630	18630	18630	18630	0
312	20241101	152600	496403880	18630	18630	18630	18630	0
313	20241101	152500	496403880	18630	18630	18630	18630	0
314	20241101	152400	496403880	18630	18630	18630	18630	0
315	20241101	152300	496403880	18630	18630	18630	18630	0
316	20241101	152200	496403880	18630	18630	18630	18630	0
317	20241101	152100	496403880	18630	18630	18630	18630	0
318	20241101	152000	496403880	18630	18630	18630	18630	0
319	20241101	151900	496403880	18630	18700	18730	18630	145
320	20241101	151800	493690290	18700	18690	18700	18560	220
321	20241101	151700	489580290	18690	18690	18700	18550	549
322	20241101	151600	479355340	18540	18590	18590	18540	229
323	20241101	151500	475102930	18700	18730	18730	18590	527
324	20241101	151400	465291730	18740	18740	18740	18740	40
325	20241101	151300	464542130	18750	18750	18750	18750	40
326	20241101	151200	463792130	18760	18740	18760	18740	240
327	20241101	151100	459291360	18750	18650	18750	18640	990
328	20241101	151000	440812770	18650	18560	18660	18560	41
329	20241101	150900	440048010	18660	18690	18690	18660	128
330	20241101	150800	437658930	18690	18660	18690	18660	236
331	20241101	150700	433250630	18670	18670	18670	18670	0
332	20241101	150600	433250630	18670	18630	18680	18630	140
333	20241101	150500	430641480	18630	18630	18630	18630	0
334	20241101	150400	430641480	18630	18630	18630	18630	41
335	20241101	150300	429877650	18630	18580	18630	18570	1264
336	20241101	150200	406382740	18590	18590	18590	18580	40
337	20241101	150100	405639270	18500	18600	18600	18500	820
338	20241101	150000	390459140	18600	18590	18600	18580	260
339	20241101	145900	385625320	18600	18600	18600	18600	0
340	20241101	145800	385625320	18600	18600	18600	18600	40
341	20241101	145700	384881320	18610	18610	18610	18610	0
342	20241101	145600	384881320	18610	18610	18610	18610	40
343	20241101	145500	384136920	18500	18520	18520	18500	550
344	20241101	145400	373959030	18640	18600	18640	18600	40
345	20241101	145300	373214570	18610	18610	18610	18610	0
346	20241101	145200	373214570	18610	18610	18610	18610	20
347	20241101	145100	372842370	18610	18610	18610	18610	0
348	20241101	145000	372842370	18610	18610	18610	18610	40
349	20241101	144900	372097970	18500	18520	18520	18500	300
350	20241101	144800	366546910	18640	18600	18650	18600	220
351	20241101	144700	362447380	18600	18600	18600	18600	0
352	20241101	144600	362447380	18600	18600	18600	18600	20
353	20241101	144500	362075380	18590	18590	18590	18590	20
354	20241101	144400	361703580	18590	18590	18590	18590	0
355	20241101	144300	361703580	18590	18590	18590	18590	0
356	20241101	144200	361703580	18590	18590	18590	18590	0
357	20241101	144100	361703580	18590	18590	18590	18590	0
358	20241101	144000	361703580	18590	18590	18590	18590	40
359	20241101	143900	360959980	18480	18480	18480	18480	0
360	20241101	143800	360959980	18480	18510	18510	18480	380
361	20241101	143700	353930630	18600	18600	18600	18600	0
362	20241101	143600	353930630	18600	18600	18600	18600	0
363	20241101	143500	353930630	18600	18600	18600	18590	40
364	20241101	143400	353186790	18600	18600	18600	18600	0
365	20241101	143300	353186790	18600	18600	18600	18600	0
366	20241101	143200	353186790	18600	18600	18600	18600	0
367	20241101	143100	353186790	18600	18600	18600	18600	0
368	20241101	143000	353186790	18600	18600	18600	18600	40
369	20241101	142900	352442790	18590	18590	18590	18590	0
370	20241101	142800	352442790	18590	18590	18590	18590	0
371	20241101	142700	352442790	18590	18590	18590	18590	0
372	20241101	142600	352442790	18590	18590	18590	18590	0
373	20241101	142500	352442790	18590	18590	18590	18590	20
374	20241101	142400	352070990	18590	18560	18590	18500	370
375	20241101	142300	345216990	18560	18630	18630	18550	351
376	20241101	142200	338700580	18690	18690	18690	18690	0
377	20241101	142100	338700580	18690	18690	18690	18690	20
378	20241101	142000	338326780	18680	18680	18680	18680	20
379	20241101	141900	337953180	18650	18650	18650	18650	0
380	20241101	141800	337953180	18650	18650	18650	18650	1
381	20241101	141700	337934530	18640	18640	18640	18640	0
382	20241101	141600	337934530	18640	18680	18680	18640	25
383	20241101	141500	337467730	18680	18680	18680	18680	20
384	20241101	141400	337094130	18640	18640	18640	18640	11
385	20241101	141300	336889090	18680	18680	18680	18680	0
386	20241101	141200	336889090	18680	18680	18680	18680	0
387	20241101	141100	336889090	18680	18680	18680	18680	0
388	20241101	141000	336889090	18680	18690	18690	18680	40
389	20241101	140900	336141690	18690	18690	18690	18690	0
390	20241101	140800	336141690	18690	18690	18690	18690	0
391	20241101	140700	336141690	18690	18690	18690	18690	0
392	20241101	140600	336141690	18690	18690	18690	18690	50
393	20241101	140500	335207190	18700	18700	18700	18700	40
394	20241101	140400	334459190	18640	18700	18700	18640	387
395	20241101	140300	327240490	18720	18720	18720	18720	0
396	20241101	140200	327240490	18720	18720	18720	18720	0
397	20241101	140100	327240490	18720	18720	18720	18720	0
398	20241101	140000	327240490	18720	18720	18720	18720	40
399	20241101	135900	326491690	18660	18660	18660	18660	0
400	20241101	135800	326491690	18660	18670	18670	18660	342
401	20241101	135700	320106650	18740	18740	18740	18740	0
402	20241101	135600	320106650	18740	18740	18740	18740	0
403	20241101	135500	320106650	18740	18740	18740	18740	40
404	20241101	135400	319357050	18740	18740	18740	18740	0
405	20241101	135300	319357050	18740	18740	18740	18740	0
406	20241101	135200	319357050	18740	18740	18740	18740	1
407	20241101	135100	319338310	18740	18740	18740	18740	0
408	20241101	135000	319338310	18740	18740	18740	18740	20
409	20241101	134900	318963510	18740	18740	18740	18740	20
410	20241101	134800	318588710	18730	18730	18730	18730	54
411	20241101	134700	317577290	18740	18740	18740	18740	0
412	20241101	134600	317577290	18740	18740	18740	18740	0
413	20241101	134500	317577290	18740	18730	18740	18730	40
414	20241101	134400	316828020	18700	18700	18700	18700	0
415	20241101	134300	316828020	18700	18700	18700	18700	0
416	20241101	134200	316828020	18700	18630	18700	18630	23
417	20241101	134100	316398130	18740	18740	18740	18740	1
418	20241101	134000	316379390	18740	18690	18740	18690	40
419	20241101	133900	315629840	18750	18750	18750	18750	0
420	20241101	133800	315629840	18750	18750	18750	18750	0
421	20241101	133700	315629840	18750	18750	18750	18750	0
422	20241101	133600	315629840	18750	18750	18750	18750	0
423	20241101	133500	315629840	18750	18750	18750	18750	20
424	20241101	133400	315254840	18760	18760	18760	18760	20
425	20241101	133300	314879640	18770	18700	18770	18700	300
426	20241101	133200	309262780	18700	18700	18700	18700	100
427	20241101	133100	307392780	18710	18710	18710	18710	0
428	20241101	133000	307392780	18710	18710	18720	18710	40
429	20241101	132900	306644340	18710	18710	18710	18710	43
430	20241101	132800	305839810	18710	18710	18710	18710	0
431	20241101	132700	305839810	18710	18710	18710	18710	0
432	20241101	132600	305839810	18710	18710	18710	18710	0
433	20241101	132500	305839810	18710	18710	18710	18710	20
434	20241101	132400	305465610	18710	18700	18710	18660	537
435	20241101	132300	295432650	18700	18700	18700	18700	0
436	20241101	132200	295432650	18700	18700	18700	18700	0
437	20241101	132100	295432650	18700	18700	18710	18700	437
438	20241101	132000	287260680	18700	18660	18700	18660	545
439	20241101	131900	277081010	18660	18660	18660	18660	0
440	20241101	131800	277081010	18660	18660	18660	18660	0
441	20241101	131700	277081010	18660	18660	18660	18660	0
442	20241101	131600	277081010	18660	18660	18660	18660	0
443	20241101	131500	277081010	18660	18660	18660	18660	20
444	20241101	131400	276707810	18660	18660	18660	18660	20
445	20241101	131300	276334610	18660	18660	18660	18660	0
446	20241101	131200	276334610	18660	18660	18660	18660	0
447	20241101	131100	276334610	18660	18660	18660	18660	0
448	20241101	131000	276334610	18660	18650	18660	18650	116
449	20241101	130900	274170810	18650	18650	18650	18650	20
450	20241101	130800	273797810	18600	18600	18600	18600	0
451	20241101	130700	273797810	18600	18600	18600	18600	15
452	20241101	130600	273518810	18650	18650	18650	18650	49
453	20241101	130500	272604960	18650	18650	18650	18650	40
454	20241101	130400	271858960	18650	18630	18650	18630	84
455	20241101	130300	270293760	18630	18630	18630	18630	0
456	20241101	130200	270293760	18630	18620	18630	18620	250
457	20241101	130100	265636470	18620	18620	18620	18620	0
458	20241101	130000	265636470	18620	18620	18620	18620	40
459	20241101	125900	264891670	18610	18610	18610	18610	0
460	20241101	125800	264891670	18610	18610	18610	18610	175
461	20241101	125700	261634920	18630	18630	18630	18630	0
462	20241101	125600	261634920	18630	18630	18630	18630	0
463	20241101	125500	261634920	18630	18630	18630	18630	40
464	20241101	125400	260889720	18620	18620	18620	18620	0
465	20241101	125300	260889720	18620	18620	18620	18620	0
466	20241101	125200	260889720	18620	18620	18620	18620	0
467	20241101	125100	260889720	18620	18620	18620	18620	0
468	20241101	125000	260889720	18620	18620	18620	18620	40
469	20241101	124900	260144920	18630	18630	18630	18630	0
470	20241101	124800	260144920	18630	18630	18630	18630	0
471	20241101	124700	260144920	18630	18630	18630	18630	0
472	20241101	124600	260144920	18630	18630	18630	18630	80
473	20241101	124500	258654520	18630	18630	18630	18630	40
474	20241101	124400	257909320	18630	18630	18630	18630	0
475	20241101	124300	257909320	18630	18630	18630	18630	0
476	20241101	124200	257909320	18630	18630	18630	18630	0
477	20241101	124100	257909320	18630	18630	18630	18630	0
478	20241101	124000	257909320	18630	18630	18630	18630	0
479	20241101	123900	257909320	18630	18630	18630	18630	20
480	20241101	123800	257536720	18630	18630	18630	18630	0
481	20241101	123700	257536720	18630	18630	18630	18630	0
482	20241101	123600	257536720	18630	18630	18630	18630	0
483	20241101	123500	257536720	18630	18620	18630	18620	20
484	20241101	123400	257164310	18630	18630	18630	18630	0
485	20241101	123300	257164310	18630	18630	18630	18630	0
486	20241101	123200	257164310	18630	18630	18630	18630	0
487	20241101	123100	257164310	18630	18630	18630	18630	0
488	20241101	123000	257164310	18630	18620	18630	18620	20
489	20241101	122900	256791780	18560	18560	18560	18560	50
490	20241101	122800	255863780	18560	18570	18570	18560	110
491	20241101	122700	253821180	18630	18630	18630	18630	0
492	20241101	122600	253821180	18630	18630	18630	18630	0
493	20241101	122500	253821180	18630	18630	18630	18630	24
494	20241101	122400	253374060	18630	18630	18630	18630	0
495	20241101	122300	253374060	18630	18630	18630	18630	0
496	20241101	122200	253374060	18630	18630	18630	18630	0
497	20241101	122100	253374060	18630	18630	18630	18630	3
498	20241101	122000	253318170	18680	18680	18680	18680	20
499	20241101	121900	252944570	18540	18540	18540	18540	0
500	20241101	121800	252944570	18540	18590	18590	18540	65
501	20241101	121700	251738770	18690	18690	18690	18690	0
502	20241101	121600	251738770	18690	18690	18690	18690	0
503	20241101	121500	251738770	18690	18690	18690	18690	24
504	20241101	121400	251290210	18690	18690	18690	18690	0
505	20241101	121300	251290210	18690	18690	18690	18690	0
506	20241101	121200	251290210	18690	18690	18690	18690	0
507	20241101	121100	251290210	18690	18690	18690	18690	20
508	20241101	121000	250916410	18590	18590	18590	18590	0
509	20241101	120900	250916410	18590	18590	18590	18590	9
510	20241101	120800	250749100	18590	18590	18590	18590	0
511	20241101	120700	250749100	18590	18610	18610	18590	364
512	20241101	120600	243981040	18700	18620	18700	18620	107
513	20241101	120500	241988140	18700	18700	18700	18700	20
514	20241101	120400	241614140	18700	18700	18700	18700	0
515	20241101	120300	241614140	18700	18700	18700	18700	0
516	20241101	120200	241614140	18700	18700	18700	18700	0
517	20241101	120100	241614140	18700	18700	18700	18700	0
518	20241101	120000	241614140	18700	18700	18700	18700	20
519	20241101	115900	241240140	18700	18700	18700	18700	0
520	20241101	115800	241240140	18700	18700	18700	18700	0
521	20241101	115700	241240140	18700	18700	18700	18700	0
522	20241101	115600	241240140	18700	18700	18700	18700	0
523	20241101	115500	241240140	18700	18690	18700	18690	20
524	20241101	115400	240866170	18720	18720	18720	18720	0
525	20241101	115300	240866170	18720	18720	18720	18720	0
526	20241101	115200	240866170	18720	18720	18720	18720	0
527	20241101	115100	240866170	18720	18720	18720	18720	0
528	20241101	115000	240866170	18720	18720	18720	18720	20
529	20241101	114900	240491770	18730	18730	18730	18730	0
530	20241101	114800	240491770	18730	18730	18730	18730	0
531	20241101	114700	240491770	18730	18730	18730	18730	0
532	20241101	114600	240491770	18730	18730	18730	18730	0
533	20241101	114500	240491770	18730	18730	18730	18730	0
534	20241101	114400	240491770	18730	18730	18730	18730	20
535	20241101	114300	240117170	18730	18730	18730	18730	0
536	20241101	114200	240117170	18730	18730	18730	18730	0
537	20241101	114100	240117170	18730	18730	18730	18730	0
538	20241101	114000	240117170	18730	18730	18730	18730	0
539	20241101	113900	240117170	18730	18700	18730	18700	20
540	20241101	113800	239742750	18700	18700	18700	18700	0
541	20241101	113700	239742750	18700	18700	18700	18700	0
542	20241101	113600	239742750	18700	18700	18700	18700	10
543	20241101	113500	239555750	18730	18700	18730	18700	20
544	20241101	113400	239181480	18600	18600	18600	18600	0
545	20241101	113300	239181480	18600	18600	18600	18600	75
546	20241101	113200	237786480	18590	18590	18590	18590	0
547	20241101	113100	237786480	18590	18590	18590	18590	0
548	20241101	113000	237786480	18590	18590	18590	18590	10
549	20241101	112900	237600580	18590	18590	18590	18590	40
550	20241101	112800	236856980	18590	18590	18590	18590	1
551	20241101	112700	236838390	18600	18600	18600	18600	0
552	20241101	112600	236838390	18600	18600	18600	18600	0
553	20241101	112500	236838390	18600	18590	18600	18590	20
554	20241101	112400	236466560	18490	18490	18490	18490	0
555	20241101	112300	236466560	18490	18490	18490	18490	0
556	20241101	112200	236466560	18490	18490	18490	18490	0
557	20241101	112100	236466560	18490	18500	18500	18490	47
558	20241101	112000	235597520	18500	18500	18500	18500	100
559	20241101	111900	233747520	18590	18590	18590	18590	20
560	20241101	111800	233375720	18500	18500	18500	18500	1
561	20241101	111700	233357220	18600	18600	18600	18600	0
562	20241101	111600	233357220	18600	18600	18600	18600	0
563	20241101	111500	233357220	18600	18600	18600	18600	0
564	20241101	111400	233357220	18600	18600	18600	18600	20
565	20241101	111300	232985220	18600	18600	18600	18600	300
566	20241101	111200	227405220	18600	18510	18600	18510	401
567	20241101	111100	219950070	18560	18560	18560	18560	0
568	20241101	111000	219950070	18560	18560	18560	18560	20
569	20241101	110900	219578870	18550	18550	18550	18550	0
570	20241101	110800	219578870	18550	18550	18550	18550	200
571	20241101	110700	215868870	18550	18550	18550	18550	0
572	20241101	110600	215868870	18550	18550	18550	18550	0
573	20241101	110500	215868870	18550	18550	18550	18550	0
574	20241101	110400	215868870	18550	18510	18550	18500	124
575	20241101	110300	213572870	18550	18550	18550	18550	0
576	20241101	110200	213572870	18550	18550	18550	18550	0
577	20241101	110100	213572870	18550	18550	18550	18550	0
578	20241101	110000	213572870	18550	18550	18550	18550	0
579	20241101	105900	213572870	18550	18520	18550	18520	21
580	20241101	105800	213183350	18540	18540	18540	18540	0
581	20241101	105700	213183350	18540	18540	18540	18540	0
582	20241101	105600	213183350	18540	18540	18540	18540	0
583	20241101	105500	213183350	18540	18540	18540	18540	20
584	20241101	105400	212812550	18540	18540	18540	18540	1
585	20241101	105300	212794010	18540	18540	18540	18540	30
586	20241101	105200	212237810	18540	18540	18540	18540	0
587	20241101	105100	212237810	18540	18550	18550	18540	12
588	20241101	105000	212015230	18550	18550	18550	18550	0
589	20241101	104900	212015230	18550	18550	18550	18550	0
590	20241101	104800	212015230	18550	18550	18550	18550	0
591	20241101	104700	212015230	18550	18550	18550	18550	0
592	20241101	104600	212015230	18550	18550	18550	18550	0
593	20241101	104500	212015230	18550	18550	18550	18550	10
594	20241101	104400	211829730	18500	18500	18500	18500	0
595	20241101	104300	211829730	18500	18500	18500	18500	0
596	20241101	104200	211829730	18500	18500	18500	18500	0
597	20241101	104100	211829730	18500	18500	18500	18500	0
598	20241101	104000	211829730	18500	18500	18500	18500	280
599	20241101	103900	206649730	18490	18470	18490	18470	70
600	20241101	103800	205356090	18440	18440	18440	18440	0
601	20241101	103700	205356090	18440	18440	18440	18440	0
602	20241101	103600	205356090	18440	18440	18440	18440	1
603	20241101	103500	205337650	18490	18490	18490	18490	0
604	20241101	103400	205337650	18490	18500	18500	18440	683
605	20241101	103300	192733200	18510	18600	18600	18510	59
606	20241101	103200	191640930	18600	18600	18600	18600	119
607	20241101	103100	189427530	18600	18600	18600	18600	0
608	20241101	103000	189427530	18600	18600	18600	18600	10
609	20241101	102900	189241530	18600	18600	18600	18600	0
610	20241101	102800	189241530	18600	18600	18600	18600	0
611	20241101	102700	189241530	18600	18600	18600	18600	0
612	20241101	102600	189241530	18600	18600	18600	18600	0
613	20241101	102500	189241530	18600	18600	18600	18600	10
614	20241101	102400	189055530	18600	18600	18600	18600	0
615	20241101	102300	189055530	18600	18600	18600	18600	0
616	20241101	102200	189055530	18600	18600	18600	18600	0
617	20241101	102100	189055530	18600	18600	18600	18600	0
618	20241101	102000	189055530	18600	18600	18600	18600	0
619	20241101	101900	189055530	18600	18600	18600	18600	10
620	20241101	101800	188869530	18500	18500	18500	18500	5
621	20241101	101700	188777030	18600	18600	18600	18600	0
622	20241101	101600	188777030	18600	18510	18600	18500	201
623	20241101	101500	185058260	18620	18530	18620	18530	10
624	20241101	101400	184872150	18530	18530	18530	18530	0
625	20241101	101300	184872150	18530	18530	18530	18530	0
626	20241101	101200	184872150	18530	18530	18530	18530	3
627	20241101	101100	184816560	18530	18520	18530	18520	62
628	20241101	101000	183667740	18520	18520	18530	18520	331
629	20241101	100900	177535020	18520	18520	18520	18520	12
630	20241101	100800	177312780	18520	18490	18520	18490	155
631	20241101	100700	174445560	18480	18480	18480	18480	0
632	20241101	100600	174445560	18480	18480	18480	18480	0
633	20241101	100500	174445560	18480	18470	18480	18470	258
634	20241101	100400	169677730	18470	18470	18470	18470	50
635	20241101	100300	168754230	18480	18460	18480	18430	482
636	20241101	100200	159851580	18470	18500	18510	18470	1205
637	20241101	100100	137565770	18510	18550	18550	18510	1453
638	20241101	100000	110654870	18600	18600	18600	18600	1
639	20241101	095900	110636270	18600	18580	18600	18550	1004
640	20241101	095800	91985540	18580	18580	18590	18580	83
641	20241101	095700	90443390	18610	18650	18650	18580	858
642	20241101	095600	74488670	18740	18740	18740	18740	0
643	20241101	095500	74488670	18740	18650	18740	18650	20
644	20241101	095400	74114770	18740	18740	18740	18740	17
645	20241101	095300	73796190	18660	18660	18660	18660	0
646	20241101	095200	73796190	18660	18660	18660	18660	0
647	20241101	095100	73796190	18660	18750	18750	18660	43
648	20241101	095000	72993270	18800	18800	18800	18800	10
649	20241101	094900	72805270	18800	18800	18800	18800	1
650	20241101	094800	72786470	18840	18840	18840	18840	0
651	20241101	094700	72786470	18840	18840	18840	18840	3
652	20241101	094600	72729950	18850	18850	18850	18850	1
653	20241101	094500	72711100	18800	18800	18800	18800	33
654	20241101	094400	72090700	18750	18750	18750	18750	0
655	20241101	094300	72090700	18750	18750	18750	18750	0
656	20241101	094200	72090700	18750	18750	18750	18750	0
657	20241101	094100	72090700	18750	18740	18750	18740	99
658	20241101	094000	70234780	18740	18740	18740	18740	0
659	20241101	093900	70234780	18740	18730	18740	18730	10
660	20241101	093800	70047430	18740	18740	18740	18740	0
661	20241101	093700	70047430	18740	18700	18740	18700	10
662	20241101	093600	69860350	18660	18660	18660	18660	35
663	20241101	093500	69207250	18690	18690	18690	18690	24
664	20241101	093400	68758690	18690	18690	18690	18690	0
665	20241101	093300	68758690	18690	18690	18690	18690	0
666	20241101	093200	68758690	18690	18690	18690	18690	0
667	20241101	093100	68758690	18690	18690	18690	18690	27
668	20241101	093000	68254060	18660	18660	18660	18660	25
669	20241101	092900	67787560	18660	18660	18660	18660	3
670	20241101	092800	67731580	18640	18640	18640	18640	0
671	20241101	092700	67731580	18640	18640	18640	18640	0
672	20241101	092600	67731580	18640	18640	18640	18640	0
673	20241101	092500	67731580	18640	18640	18640	18640	0
674	20241101	092400	67731580	18640	18640	18640	18640	0
675	20241101	092300	67731580	18640	18640	18640	18640	22
676	20241101	092200	67321500	18670	18670	18670	18670	0
677	20241101	092100	67321500	18670	18670	18670	18670	10
678	20241101	092000	67134800	18620	18620	18620	18620	104
679	20241101	091900	65198320	18620	18700	18700	18620	1942
680	20241101	091800	28932880	18790	18700	18790	18700	4
681	20241101	091700	28857990	18710	18730	18730	18710	159
682	20241101	091600	25882170	18730	18820	18820	18730	55
683	20241101	091500	24849770	19000	18790	19000	18790	213
684	20241101	091400	20844460	18780	18780	18780	18780	96
685	20241101	091300	19041580	18780	18780	18780	18780	4
686	20241101	091200	18966460	18790	18790	18790	18790	60
687	20241101	091100	17839060	18750	18750	18750	18750	22
688	20241101	091000	17426560	18700	18700	18700	18700	1
689	20241101	090900	17407860	18650	18650	18650	18650	0
690	20241101	090800	17407860	18650	18650	18650	18650	0
691	20241101	090700	17407860	18650	18650	18650	18650	10
692	20241101	090600	17221360	18650	18580	18650	18580	85
693	20241101	090500	15638090	18500	18550	18550	18500	102
694	20241101	090400	13748350	18560	18600	18600	18550	95
695	20241101	090300	11984720	18600	18690	18690	18600	292
696	20241101	090200	6549090	18690	18720	18720	18690	344
697	20241101	090100	113040	18800	18800	18800	18800	0
698	20241101	090000	113040	18800	19040	19040	18800	6