KissMeData/063160/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	193700	1933374800	24200	24200	24200	24200	431
3	20241101	193600	1933374800	24200	24200	24200	24200	0
4	20241101	193500	1933374800	24200	24200	24200	24200	0
5	20241101	193400	1933374800	24200	24200	24200	24200	0
6	20241101	193300	1933374800	24200	24200	24200	24200	0
7	20241101	193200	1933374800	24200	24200	24200	24200	0
8	20241101	193100	1933374800	24200	24200	24200	24200	0
9	20241101	193000	1933374800	24200	24200	24200	24200	0
10	20241101	192900	1933374800	24200	24200	24200	24200	0
11	20241101	192800	1933374800	24200	24200	24200	24200	0
12	20241101	192700	1933374800	24200	24200	24200	24200	0
13	20241101	192600	1933374800	24200	24200	24200	24200	0
14	20241101	192500	1933374800	24200	24200	24200	24200	0
15	20241101	192400	1933374800	24200	24200	24200	24200	0
16	20241101	192300	1933374800	24200	24200	24200	24200	0
17	20241101	192200	1933374800	24200	24200	24200	24200	0
18	20241101	192100	1933374800	24200	24200	24200	24200	0
19	20241101	192000	1933374800	24200	24200	24200	24200	0
20	20241101	191900	1933374800	24200	24200	24200	24200	0
21	20241101	191800	1933374800	24200	24200	24200	24200	0
22	20241101	191700	1933374800	24200	24200	24200	24200	0
23	20241101	191600	1933374800	24200	24200	24200	24200	0
24	20241101	191500	1933374800	24200	24200	24200	24200	0
25	20241101	191400	1933374800	24200	24200	24200	24200	0
26	20241101	191300	1933374800	24200	24200	24200	24200	0
27	20241101	191200	1933374800	24200	24200	24200	24200	0
28	20241101	191100	1933374800	24200	24200	24200	24200	0
29	20241101	191000	1933374800	24200	24200	24200	24200	0
30	20241101	190900	1933374800	24200	24200	24200	24200	0
31	20241101	190800	1933374800	24200	24200	24200	24200	0
32	20241101	190700	1933374800	24200	24200	24200	24200	431
33	20241101	190600	1933374800	24200	24200	24200	24200	0
34	20241101	190500	1933374800	24200	24200	24200	24200	0
35	20241101	190400	1933374800	24200	24200	24200	24200	0
36	20241101	190300	1933374800	24200	24200	24200	24200	0
37	20241101	190200	1933374800	24200	24200	24200	24200	0
38	20241101	190100	1933374800	24200	24200	24200	24200	0
39	20241101	190000	1933374800	24200	24200	24200	24200	0
40	20241101	185900	1933374800	24200	24200	24200	24200	0
41	20241101	185800	1933374800	24200	24200	24200	24200	0
42	20241101	185700	1933374800	24200	24200	24200	24200	0
43	20241101	185600	1933374800	24200	24200	24200	24200	0
44	20241101	185500	1933374800	24200	24200	24200	24200	0
45	20241101	185400	1933374800	24200	24200	24200	24200	0
46	20241101	185300	1933374800	24200	24200	24200	24200	0
47	20241101	185200	1933374800	24200	24200	24200	24200	0
48	20241101	185100	1933374800	24200	24200	24200	24200	0
49	20241101	185000	1933374800	24200	24200	24200	24200	0
50	20241101	184900	1933374800	24200	24200	24200	24200	0
51	20241101	184800	1933374800	24200	24200	24200	24200	0
52	20241101	184700	1933374800	24200	24200	24200	24200	0
53	20241101	184600	1933374800	24200	24200	24200	24200	0
54	20241101	184500	1933374800	24200	24200	24200	24200	0
55	20241101	184400	1933374800	24200	24200	24200	24200	0
56	20241101	184300	1933374800	24200	24200	24200	24200	0
57	20241101	184200	1933374800	24200	24200	24200	24200	0
58	20241101	184100	1933374800	24200	24200	24200	24200	0
59	20241101	184000	1933374800	24200	24200	24200	24200	0
60	20241101	183900	1933374800	24200	24200	24200	24200	0
61	20241101	183800	1933374800	24200	24200	24200	24200	0
62	20241101	183700	1933374800	24200	24200	24200	24200	431
63	20241101	183600	1933374800	24200	24200	24200	24200	0
64	20241101	183500	1933374800	24200	24200	24200	24200	0
65	20241101	183400	1933374800	24200	24200	24200	24200	0
66	20241101	183300	1933374800	24200	24200	24200	24200	0
67	20241101	183200	1933374800	24200	24200	24200	24200	0
68	20241101	183100	1933374800	24200	24200	24200	24200	0
69	20241101	183000	1933374800	24200	24200	24200	24200	0
70	20241101	182900	1933374800	24200	24200	24200	24200	0
71	20241101	182800	1933374800	24200	24200	24200	24200	0
72	20241101	182700	1933374800	24200	24200	24200	24200	0
73	20241101	182600	1933374800	24200	24200	24200	24200	0
74	20241101	182500	1933374800	24200	24200	24200	24200	0
75	20241101	182400	1933374800	24200	24200	24200	24200	0
76	20241101	182300	1933374800	24200	24200	24200	24200	0
77	20241101	182200	1933374800	24200	24200	24200	24200	0
78	20241101	182100	1933374800	24200	24200	24200	24200	0
79	20241101	182000	1933374800	24200	24200	24200	24200	0
80	20241101	181900	1933374800	24200	24200	24200	24200	0
81	20241101	181800	1933374800	24200	24200	24200	24200	0
82	20241101	181700	1933374800	24200	24200	24200	24200	0
83	20241101	181600	1933374800	24200	24200	24200	24200	0
84	20241101	181500	1933374800	24200	24200	24200	24200	0
85	20241101	181400	1933374800	24200	24200	24200	24200	0
86	20241101	181300	1933374800	24200	24200	24200	24200	0
87	20241101	181200	1933374800	24200	24200	24200	24200	0
88	20241101	181100	1933374800	24200	24200	24200	24200	0
89	20241101	181000	1933374800	24200	24200	24200	24200	0
90	20241101	180900	1933374800	24200	24200	24200	24200	0
91	20241101	180800	1933374800	24200	24200	24200	24200	0
92	20241101	180700	1933374800	24200	24200	24200	24200	431
93	20241101	180600	1933374800	24200	24200	24200	24200	0
94	20241101	180500	1933374800	24200	24200	24200	24200	0
95	20241101	180400	1933374800	24200	24200	24200	24200	0
96	20241101	180300	1933374800	24200	24200	24200	24200	0
97	20241101	180200	1933374800	24200	24200	24200	24200	0
98	20241101	180100	1933374800	24200	24200	24200	24200	0
99	20241101	180000	1933374800	24200	24200	24200	24200	0
100	20241101	175900	1933374800	24200	24200	24200	24200	0
101	20241101	175800	1933374800	24200	24200	24200	24200	0
102	20241101	175700	1933374800	24200	24200	24200	24200	0
103	20241101	175600	1933374800	24200	24200	24200	24200	0
104	20241101	175500	1933374800	24200	24200	24200	24200	0
105	20241101	175400	1933374800	24200	24200	24200	24200	0
106	20241101	175300	1933374800	24200	24200	24200	24200	0
107	20241101	175200	1933374800	24200	24200	24200	24200	0
108	20241101	175100	1933374800	24200	24200	24200	24200	0
109	20241101	175000	1933374800	24200	24200	24200	24200	0
110	20241101	174900	1933374800	24200	24200	24200	24200	0
111	20241101	174800	1933374800	24200	24200	24200	24200	0
112	20241101	174700	1933374800	24200	24200	24200	24200	0
113	20241101	174600	1933374800	24200	24200	24200	24200	0
114	20241101	174500	1933374800	24200	24200	24200	24200	0
115	20241101	174400	1933374800	24200	24200	24200	24200	0
116	20241101	174300	1933374800	24200	24200	24200	24200	0
117	20241101	174200	1933374800	24200	24200	24200	24200	0
118	20241101	174100	1933374800	24200	24200	24200	24200	0
119	20241101	174000	1933374800	24200	24200	24200	24200	0
120	20241101	173900	1933374800	24200	24200	24200	24200	0
121	20241101	173800	1933374800	24200	24200	24200	24200	0
122	20241101	173700	1933374800	24200	24200	24200	24200	431
123	20241101	173600	1933374800	24200	24200	24200	24200	0
124	20241101	173500	1933374800	24200	24200	24200	24200	0
125	20241101	173400	1933374800	24200	24200	24200	24200	0
126	20241101	173300	1933374800	24200	24200	24200	24200	0
127	20241101	173200	1933374800	24200	24200	24200	24200	0
128	20241101	173100	1933374800	24200	24200	24200	24200	0
129	20241101	173000	1933374800	24200	24200	24200	24200	0
130	20241101	172900	1933374800	24200	24200	24200	24200	0
131	20241101	172800	1933374800	24200	24200	24200	24200	0
132	20241101	172700	1933374800	24200	24200	24200	24200	0
133	20241101	172600	1933374800	24200	24200	24200	24200	0
134	20241101	172500	1933374800	24200	24200	24200	24200	0
135	20241101	172400	1933374800	24200	24200	24200	24200	0
136	20241101	172300	1933374800	24200	24200	24200	24200	0
137	20241101	172200	1933374800	24200	24200	24200	24200	0
138	20241101	172100	1933374800	24200	24200	24200	24200	0
139	20241101	172000	1933374800	24200	24200	24200	24200	0
140	20241101	171900	1933374800	24200	24200	24200	24200	0
141	20241101	171800	1933374800	24200	24200	24200	24200	0
142	20241101	171700	1933374800	24200	24200	24200	24200	0
143	20241101	171600	1933374800	24200	24200	24200	24200	0
144	20241101	171500	1933374800	24200	24200	24200	24200	0
145	20241101	171400	1933374800	24200	24200	24200	24200	0
146	20241101	171300	1933374800	24200	24200	24200	24200	0
147	20241101	171200	1933374800	24200	24200	24200	24200	0
148	20241101	171100	1933374800	24200	24200	24200	24200	0
149	20241101	171000	1933374800	24200	24200	24200	24200	0
150	20241101	170900	1933374800	24200	24200	24200	24200	0
151	20241101	170800	1933374800	24200	24200	24200	24200	0
152	20241101	170700	1933374800	24200	24200	24200	24200	431
153	20241101	170600	1933374800	24200	24200	24200	24200	0
154	20241101	170500	1933374800	24200	24200	24200	24200	0
155	20241101	170400	1933374800	24200	24200	24200	24200	0
156	20241101	170300	1933374800	24200	24200	24200	24200	0
157	20241101	170200	1933374800	24200	24200	24200	24200	0
158	20241101	170100	1933374800	24200	24200	24200	24200	0
159	20241101	170000	1933374800	24200	24200	24200	24200	0
160	20241101	165900	1933374800	24200	24200	24200	24200	0
161	20241101	165800	1933374800	24200	24200	24200	24200	0
162	20241101	165700	1933374800	24200	24200	24200	24200	0
163	20241101	165600	1933374800	24200	24200	24200	24200	0
164	20241101	165500	1933374800	24200	24200	24200	24200	0
165	20241101	165400	1933374800	24200	24200	24200	24200	0
166	20241101	165300	1933374800	24200	24200	24200	24200	0
167	20241101	165200	1933374800	24200	24200	24200	24200	0
168	20241101	165100	1933374800	24200	24200	24200	24200	0
169	20241101	165000	1933374800	24200	24200	24200	24200	0
170	20241101	164900	1933374800	24200	24200	24200	24200	0
171	20241101	164800	1933374800	24200	24200	24200	24200	0
172	20241101	164700	1933374800	24200	24200	24200	24200	0
173	20241101	164600	1933374800	24200	24200	24200	24200	0
174	20241101	164500	1933374800	24200	24200	24200	24200	0
175	20241101	164400	1933374800	24200	24200	24200	24200	0
176	20241101	164300	1933374800	24200	24200	24200	24200	0
177	20241101	164200	1933374800	24200	24200	24200	24200	0
178	20241101	164100	1933374800	24200	24200	24200	24200	0
179	20241101	164000	1933374800	24200	24200	24200	24200	0
180	20241101	163900	1933374800	24200	24200	24200	24200	0
181	20241101	163800	1933374800	24200	24200	24200	24200	0
182	20241101	163700	1933374800	24200	24200	24200	24200	431
183	20241101	163600	1933374800	24200	24200	24200	24200	0
184	20241101	163500	1933374800	24200	24200	24200	24200	0
185	20241101	163400	1933374800	24200	24200	24200	24200	0
186	20241101	163300	1933374800	24200	24200	24200	24200	0
187	20241101	163200	1933374800	24200	24200	24200	24200	0
188	20241101	163100	1933374800	24200	24200	24200	24200	0
189	20241101	163000	1933374800	24200	24200	24200	24200	0
190	20241101	162900	1933374800	24200	24200	24200	24200	0
191	20241101	162800	1933374800	24200	24200	24200	24200	0
192	20241101	162700	1933374800	24200	24200	24200	24200	0
193	20241101	162600	1933374800	24200	24200	24200	24200	0
194	20241101	162500	1933374800	24200	24200	24200	24200	0
195	20241101	162400	1933374800	24200	24200	24200	24200	0
196	20241101	162300	1933374800	24200	24200	24200	24200	0
197	20241101	162200	1933374800	24200	24200	24200	24200	0
198	20241101	162100	1933374800	24200	24200	24200	24200	0
199	20241101	162000	1933374800	24200	24200	24200	24200	0
200	20241101	161900	1933374800	24200	24200	24200	24200	0
201	20241101	161800	1933374800	24200	24200	24200	24200	0
202	20241101	161700	1933374800	24200	24200	24200	24200	0
203	20241101	161600	1933374800	24200	24200	24200	24200	0
204	20241101	161500	1933374800	24200	24200	24200	24200	0
205	20241101	161400	1933374800	24200	24200	24200	24200	0
206	20241101	161300	1933374800	24200	24200	24200	24200	0
207	20241101	161200	1933374800	24200	24200	24200	24200	0
208	20241101	161100	1933374800	24200	24200	24200	24200	0
209	20241101	161000	1933374800	24200	24200	24200	24200	0
210	20241101	160900	1933374800	24200	24200	24200	24200	0
211	20241101	160800	1933374800	24200	24200	24200	24200	0
212	20241101	160700	1933374800	24200	24200	24200	24200	431
213	20241101	160600	1933374800	24200	24200	24200	24200	0
214	20241101	160500	1933374800	24200	24200	24200	24200	0
215	20241101	160400	1933374800	24200	24200	24200	24200	0
216	20241101	160300	1933374800	24200	24200	24200	24200	0
217	20241101	160200	1933374800	24200	24200	24200	24200	0
218	20241101	160100	1933374800	24200	24200	24200	24200	0
219	20241101	160000	1933374800	24200	24200	24200	24200	0
220	20241101	155900	1933374800	24200	24200	24200	24200	0
221	20241101	155800	1933374800	24200	24200	24200	24200	0
222	20241101	155700	1933374800	24200	24200	24200	24200	0
223	20241101	155600	1933374800	24200	24200	24200	24200	0
224	20241101	155500	1933374800	24200	24200	24200	24200	0
225	20241101	155400	1933374800	24200	24200	24200	24200	0
226	20241101	155300	1933374800	24200	24200	24200	24200	0
227	20241101	155200	1933374800	24200	24200	24200	24200	0
228	20241101	155100	1933374800	24200	24200	24200	24200	0
229	20241101	155000	1933374800	24200	24200	24200	24200	0
230	20241101	154900	1933374800	24200	24200	24200	24200	0
231	20241101	154800	1933374800	24200	24200	24200	24200	0
232	20241101	154700	1933374800	24200	24200	24200	24200	0
233	20241101	154600	1933374800	24200	24200	24200	24200	0
234	20241101	154500	1933374800	24200	24200	24200	24200	0
235	20241101	154400	1933374800	24200	24200	24200	24200	0
236	20241101	154300	1933374800	24200	24200	24200	24200	0
237	20241101	154200	1933374800	24200	24200	24200	24200	0
238	20241101	154100	1933374800	24200	24200	24200	24200	0
239	20241101	154000	1933374800	24200	24200	24200	24200	0
240	20241101	153900	1933374800	24200	24200	24200	24200	0
241	20241101	153800	1933374800	24200	24200	24200	24200	0
242	20241101	153700	1933374800	24200	24200	24200	24200	431
243	20241101	153600	1933374800	24200	24200	24200	24200	0
244	20241101	153500	1933374800	24200	24200	24200	24200	0
245	20241101	153400	1933374800	24200	24200	24200	24200	0
246	20241101	153300	1933374800	24200	24200	24200	24200	0
247	20241101	153200	1933374800	24200	24200	24200	24200	0
248	20241101	153100	1933374800	24200	24200	24200	24200	0
249	20241101	153000	1933374800	24200	24200	24200	24200	431
250	20241101	152900	1922944600	24000	24000	24000	24000	0
251	20241101	152800	1922944600	24000	24000	24000	24000	0
252	20241101	152700	1922944600	24000	24000	24000	24000	0
253	20241101	152600	1922944600	24000	24000	24000	24000	0
254	20241101	152500	1922944600	24000	24000	24000	24000	0
255	20241101	152400	1922944600	24000	24000	24000	24000	0
256	20241101	152300	1922944600	24000	24000	24000	24000	0
257	20241101	152200	1922944600	24000	24000	24000	24000	0
258	20241101	152100	1922944600	24000	24000	24000	24000	0
259	20241101	152000	1922944600	24000	24000	24000	24000	0
260	20241101	151900	1922944600	24000	24000	24000	24000	99
261	20241101	151800	1920568600	23900	23950	23950	23900	409
262	20241101	151700	1910781750	23950	23950	23950	23950	143
263	20241101	151600	1907356900	23950	23900	23950	23900	81
264	20241101	151500	1905420950	23950	23950	23950	23950	0
265	20241101	151400	1905420950	23950	23950	23950	23950	15
266	20241101	151300	1905061700	23900	23900	23900	23900	31
267	20241101	151200	1904320800	23950	23950	23950	23950	0
268	20241101	151100	1904320800	23950	23950	23950	23950	8
269	20241101	151000	1904129200	23950	23900	23950	23850	32
270	20241101	150900	1903364400	23850	23850	23850	23850	0
271	20241101	150800	1903364400	23850	23900	23900	23850	2321
272	20241101	150700	1847983100	23900	23900	23900	23900	37
273	20241101	150600	1847098800	23900	23950	23950	23850	102
274	20241101	150500	1844662800	23950	24000	24000	23950	19
275	20241101	150400	1844207000	24000	24000	24000	23850	3209
276	20241101	150300	1767561800	24100	24100	24100	24100	0
277	20241101	150200	1767561800	24100	24100	24100	24100	0
278	20241101	150100	1767561800	24100	24100	24100	24100	1
279	20241101	150000	1767537700	24000	24200	24200	24000	1749
280	20241101	145900	1725514600	24200	24200	24200	24200	0
281	20241101	145800	1725514600	24200	24200	24200	24200	0
282	20241101	145700	1725514600	24200	24200	24200	24200	0
283	20241101	145600	1725514600	24200	24200	24200	24200	0
284	20241101	145500	1725514600	24200	24200	24200	24200	10
285	20241101	145400	1725272600	24200	24200	24200	24200	15
286	20241101	145300	1724909600	24200	24150	24200	24100	501
287	20241101	145200	1712833200	24200	24200	24200	24200	0
288	20241101	145100	1712833200	24200	24150	24200	24150	11
289	20241101	145000	1712567500	24150	24200	24200	24150	500
290	20241101	144900	1700491150	24200	24200	24200	24200	2
291	20241101	144800	1700442750	24200	24200	24200	24200	41
292	20241101	144700	1699450550	24200	24200	24200	24200	201
293	20241101	144600	1694586350	24250	24200	24250	24200	10
294	20241101	144500	1694343950	24250	24250	24250	24250	0
295	20241101	144400	1694343950	24250	24250	24250	24250	2
296	20241101	144300	1694295450	24250	24250	24250	24250	100
297	20241101	144200	1691870450	24300	24200	24300	24150	180
298	20241101	144100	1687515850	24300	24300	24300	24300	108
299	20241101	144000	1684891450	24300	24300	24300	24300	1
300	20241101	143900	1684867150	24300	24300	24300	24300	0
301	20241101	143800	1684867150	24300	24300	24300	24300	7
302	20241101	143700	1684697050	24300	24300	24300	24300	0
303	20241101	143600	1684697050	24300	24300	24300	24300	0
304	20241101	143500	1684697050	24300	24300	24300	24300	9
305	20241101	143400	1684478350	24200	24200	24300	24200	60
306	20241101	143300	1683026250	24300	24300	24300	24300	0
307	20241101	143200	1683026250	24300	24150	24300	24150	928
308	20241101	143100	1660613850	24150	24150	24150	24150	2
309	20241101	143000	1660565550	24100	24100	24100	24100	0
310	20241101	142900	1660565550	24100	24100	24100	24100	0
311	20241101	142800	1660565550	24100	24100	24100	24100	1
312	20241101	142700	1660541450	24150	24150	24150	24150	0
313	20241101	142600	1660541450	24150	24150	24150	24150	0
314	20241101	142500	1660541450	24150	24100	24150	24100	123
315	20241101	142400	1657576100	24100	24150	24150	24100	19
316	20241101	142300	1657118150	24050	24050	24050	24050	70
317	20241101	142200	1655434650	24150	24100	24150	24100	453
318	20241101	142100	1644517300	24150	24100	24150	24100	282
319	20241101	142000	1637721050	24100	24100	24100	24100	200
320	20241101	141900	1632901050	24100	24100	24100	24100	0
321	20241101	141800	1632901050	24100	24100	24100	24000	17
322	20241101	141700	1632492850	24000	24000	24000	24000	28
323	20241101	141600	1631820850	23950	23950	23950	23950	46
324	20241101	141500	1630719150	23950	24000	24000	23950	591
325	20241101	141400	1616556400	24050	24050	24050	24050	169
326	20241101	141300	1612491950	24050	24050	24050	24050	0
327	20241101	141200	1612491950	24050	24050	24050	24050	0
328	20241101	141100	1612491950	24050	24050	24050	24050	0
329	20241101	141000	1612491950	24050	24100	24100	24050	202
330	20241101	140900	1607633750	24100	24100	24100	24100	0
331	20241101	140800	1607633750	24100	24100	24100	24100	5
332	20241101	140700	1607513250	24050	24100	24100	24050	1000
333	20241101	140600	1583458250	24100	24100	24100	24100	11
334	20241101	140500	1583193150	24100	24100	24100	24100	20
335	20241101	140400	1582711150	24050	24000	24100	24000	624
336	20241101	140300	1567708650	24050	24050	24050	24050	0
337	20241101	140200	1567708650	24050	24050	24100	24000	1043
338	20241101	140100	1542669350	24100	24100	24100	24100	0
339	20241101	140000	1542669350	24100	24100	24100	24100	0
340	20241101	135900	1542669350	24100	24100	24100	24100	21
341	20241101	135800	1542163250	24100	24100	24100	24100	0
342	20241101	135700	1542163250	24100	24100	24100	24100	0
343	20241101	135600	1542163250	24100	24100	24100	24100	0
344	20241101	135500	1542163250	24100	24100	24100	24100	1
345	20241101	135400	1542139150	24100	24100	24100	24100	0
346	20241101	135300	1542139150	24100	24100	24100	24100	0
347	20241101	135200	1542139150	24100	24100	24100	24100	0
348	20241101	135100	1542139150	24100	24100	24100	24050	398
349	20241101	135000	1532566200	24100	24100	24100	24100	140
350	20241101	134900	1529192200	24150	24150	24150	24150	0
351	20241101	134800	1529192200	24150	24100	24150	24100	1100
352	20241101	134700	1502655350	24100	24100	24100	24100	0
353	20241101	134600	1502655350	24100	24100	24100	24100	13
354	20241101	134500	1502342050	24100	24100	24100	24100	0
355	20241101	134400	1502342050	24100	24100	24100	24100	0
356	20241101	134300	1502342050	24100	24100	24100	24100	0
357	20241101	134200	1502342050	24100	24100	24100	24100	12
358	20241101	134100	1502052850	24100	24050	24100	24050	28
359	20241101	134000	1501378450	24100	24100	24100	24100	0
360	20241101	133900	1501378450	24100	24100	24100	24100	9
361	20241101	133800	1501161550	24050	24050	24050	24050	0
362	20241101	133700	1501161550	24050	24050	24050	24050	20
363	20241101	133600	1500680550	24100	24100	24100	24100	9
364	20241101	133500	1500463650	24050	24050	24050	24050	0
365	20241101	133400	1500463650	24050	24050	24050	24050	0
366	20241101	133300	1500463650	24050	24050	24050	24050	0
367	20241101	133200	1500463650	24050	24050	24050	24050	40
368	20241101	133100	1499501650	24050	24000	24050	24000	30
369	20241101	133000	1498781150	24050	24050	24050	24050	0
370	20241101	132900	1498781150	24050	24050	24050	24050	0
371	20241101	132800	1498781150	24050	24050	24050	24050	693
372	20241101	132700	1482114500	24050	24000	24050	24000	23
373	20241101	132600	1481562450	24000	24000	24000	24000	143
374	20241101	132500	1478130450	24050	24000	24050	24000	150
375	20241101	132400	1474530100	24000	24000	24000	24000	300
376	20241101	132300	1467330100	24000	24000	24000	24000	14
377	20241101	132200	1466994100	24050	24050	24050	24050	0
378	20241101	132100	1466994100	24050	24050	24050	24050	0
379	20241101	132000	1466994100	24050	24050	24050	24050	0
380	20241101	131900	1466994100	24050	24050	24050	24050	0
381	20241101	131800	1466994100	24050	24050	24050	24050	21
382	20241101	131700	1466489050	24000	24000	24000	24000	175
383	20241101	131600	1462289050	24050	24050	24050	24050	1
384	20241101	131500	1462265000	24000	23950	24000	23950	170
385	20241101	131400	1458192500	24000	24000	24000	24000	190
386	20241101	131300	1453632500	24050	24050	24050	24050	0
387	20241101	131200	1453632500	24050	24050	24050	24050	10
388	20241101	131100	1453392000	24050	24050	24050	24050	0
389	20241101	131000	1453392000	24050	24050	24050	24050	1
390	20241101	130900	1453367950	23950	24050	24050	23950	40
391	20241101	130800	1452409850	24050	24000	24050	24000	122
392	20241101	130700	1449481750	24050	24050	24050	24050	72
393	20241101	130600	1447750150	24050	24050	24050	24050	217
394	20241101	130500	1442531300	24050	24050	24050	24050	3
395	20241101	130400	1442459150	24050	24050	24050	24050	0
396	20241101	130300	1442459150	24050	24050	24050	24050	25
397	20241101	130200	1441857900	24050	24000	24050	24000	255
398	20241101	130100	1435737850	24000	24000	24000	24000	20
399	20241101	130000	1435257850	24000	24000	24000	24000	4
400	20241101	125900	1435161850	23900	23900	23900	23900	0
401	20241101	125800	1435161850	23900	23900	23900	23900	0
402	20241101	125700	1435161850	23900	24000	24000	23850	5796
403	20241101	125600	1296635800	24100	24100	24100	24100	50
404	20241101	125500	1295430800	24150	24150	24150	24150	0
405	20241101	125400	1295430800	24150	24150	24150	24150	2
406	20241101	125300	1295382500	24100	24100	24100	24100	6
407	20241101	125200	1295237900	24000	24300	24300	23950	11498
408	20241101	125100	1018836550	24350	24350	24350	24350	5
409	20241101	125000	1018714800	24300	24300	24300	24300	6
410	20241101	124900	1018569000	24300	24300	24300	24300	0
411	20241101	124800	1018569000	24300	24300	24300	24300	0
412	20241101	124700	1018569000	24300	24300	24300	24300	8
413	20241101	124600	1018374600	24350	24350	24350	24350	0
414	20241101	124500	1018374600	24350	24350	24350	24350	1
415	20241101	124400	1018350250	24250	24250	24250	24250	0
416	20241101	124300	1018350250	24250	24250	24250	24250	18
417	20241101	124200	1017913750	24350	24350	24350	24350	0
418	20241101	124100	1017913750	24350	24350	24350	24350	0
419	20241101	124000	1017913750	24350	24350	24350	24350	6
420	20241101	123900	1017767650	24300	24300	24300	24300	101
421	20241101	123800	1015313350	24300	24300	24300	24300	1
422	20241101	123700	1015289050	24300	24300	24300	24300	100
423	20241101	123600	1012859050	24300	24300	24300	24300	5
424	20241101	123500	1012737550	24300	24300	24300	24300	0
425	20241101	123400	1012737550	24300	24300	24300	24300	22
426	20241101	123300	1012202950	24300	24300	24300	24300	22
427	20241101	123200	1011668350	24350	24350	24350	24350	7
428	20241101	123100	1011497900	24350	24350	24350	24350	0
429	20241101	123000	1011497900	24350	24350	24350	24350	0
430	20241101	122900	1011497900	24350	24350	24350	24350	0
431	20241101	122800	1011497900	24350	24350	24350	24350	7
432	20241101	122700	1011327450	24350	24350	24350	24350	0
433	20241101	122600	1011327450	24350	24350	24350	24350	0
434	20241101	122500	1011327450	24350	24350	24350	24350	0
435	20241101	122400	1011327450	24350	24350	24350	24350	3
436	20241101	122300	1011254400	24350	24350	24350	24350	0
437	20241101	122200	1011254400	24350	24350	24350	24350	0
438	20241101	122100	1011254400	24350	24350	24350	24350	2
439	20241101	122000	1011205700	24250	24350	24350	24250	354
440	20241101	121900	1002610800	24300	24300	24300	24300	0
441	20241101	121800	1002610800	24300	24300	24300	24300	81
442	20241101	121700	1000642500	24300	24300	24300	24300	0
443	20241101	121600	1000642500	24300	24300	24300	24300	0
444	20241101	121500	1000642500	24300	24300	24300	24300	0
445	20241101	121400	1000642500	24300	24250	24300	24250	101
446	20241101	121300	998188250	24250	24250	24250	24250	0
447	20241101	121200	998188250	24250	24250	24250	24250	0
448	20241101	121100	998188250	24250	24250	24250	24250	20
449	20241101	121000	997703250	24300	24300	24300	24300	0
450	20241101	120900	997703250	24300	24300	24300	24300	0
451	20241101	120800	997703250	24300	24300	24300	24300	5
452	20241101	120700	997581750	24300	24300	24300	24300	0
453	20241101	120600	997581750	24300	24300	24300	24300	1
454	20241101	120500	997557450	24300	24300	24300	24300	0
455	20241101	120400	997557450	24300	24300	24300	24300	0
456	20241101	120300	997557450	24300	24300	24300	24300	0
457	20241101	120200	997557450	24300	24300	24300	24300	1
458	20241101	120100	997533150	24300	24300	24300	24300	0
459	20241101	120000	997533150	24300	24300	24300	24300	1
460	20241101	115900	997508850	24300	24300	24300	24300	0
461	20241101	115800	997508850	24300	24300	24300	24300	3
462	20241101	115700	997435950	24300	24300	24300	24300	4
463	20241101	115600	997338750	24300	24300	24300	24300	0
464	20241101	115500	997338750	24300	24300	24300	24300	0
465	20241101	115400	997338750	24300	24300	24300	24300	0
466	20241101	115300	997338750	24300	24300	24300	24300	101
467	20241101	115200	994884450	24300	24300	24300	24300	0
468	20241101	115100	994884450	24300	24300	24300	24300	0
469	20241101	115000	994884450	24300	24300	24300	24300	0
470	20241101	114900	994884450	24300	24300	24300	24300	246
471	20241101	114800	988906650	24300	24300	24300	24300	0
472	20241101	114700	988906650	24300	24300	24300	24300	0
473	20241101	114600	988906650	24300	24300	24300	24300	23
474	20241101	114500	988347750	24300	24300	24300	24300	10
475	20241101	114400	988104750	24300	24300	24300	24300	4
476	20241101	114300	988007550	24250	24250	24250	24250	141
477	20241101	114200	984588300	24250	24250	24250	24250	10
478	20241101	114100	984345800	24250	24250	24250	24250	3
479	20241101	114000	984273050	24250	24250	24250	24250	0
480	20241101	113900	984273050	24250	24250	24250	24250	1
481	20241101	113800	984248800	24250	24250	24250	24250	0
482	20241101	113700	984248800	24250	24250	24250	24250	0
483	20241101	113600	984248800	24250	24250	24250	24250	0
484	20241101	113500	984248800	24250	24250	24250	24250	0
485	20241101	113400	984248800	24250	24250	24250	24250	32
486	20241101	113300	983472800	24250	24250	24250	24250	70
487	20241101	113200	981775300	24250	24250	24250	24250	5
488	20241101	113100	981654050	24150	24250	24250	24150	15
489	20241101	113000	981291300	24250	24250	24250	24250	54
490	20241101	112900	979981800	24250	24150	24250	24150	63
491	20241101	112800	978460150	24150	24200	24200	24150	60
492	20241101	112700	977011100	24250	24250	24250	24250	0
493	20241101	112600	977011100	24250	24250	24250	24250	6
494	20241101	112500	976865600	24150	24200	24200	24150	557
495	20241101	112400	963408950	24200	24200	24200	24200	107
496	20241101	112300	960819550	24200	24200	24200	24200	0
497	20241101	112200	960819550	24200	24200	24200	24200	0
498	20241101	112100	960819550	24200	24200	24200	24200	0
499	20241101	112000	960819550	24200	24250	24250	24200	21
500	20241101	111900	960311300	24200	24200	24200	24200	0
501	20241101	111800	960311300	24200	24200	24200	24200	0
502	20241101	111700	960311300	24200	24200	24200	24200	40
503	20241101	111600	959343300	24200	24250	24250	24200	54
504	20241101	111500	958036250	24200	24200	24200	24200	0
505	20241101	111400	958036250	24200	24250	24250	24200	52
506	20241101	111300	956777750	24200	24200	24200	24200	0
507	20241101	111200	956777750	24200	24200	24200	24200	0
508	20241101	111100	956777750	24200	24200	24200	24200	96
509	20241101	111000	954454550	24250	24250	24250	24250	0
510	20241101	110900	954454550	24250	24250	24250	24250	12
511	20241101	110800	954163550	24350	24350	24350	24350	0
512	20241101	110700	954163550	24350	24350	24350	24350	0
513	20241101	110600	954163550	24350	24350	24350	24350	0
514	20241101	110500	954163550	24350	24350	24350	24350	2
515	20241101	110400	954114850	24250	24250	24250	24250	208
516	20241101	110300	949070850	24300	24300	24300	24300	0
517	20241101	110200	949070850	24300	24350	24350	24300	11
518	20241101	110100	948803500	24250	24250	24250	24250	4
519	20241101	110000	948706500	24250	24250	24250	24250	0
520	20241101	105900	948706500	24250	24250	24250	24250	0
521	20241101	105800	948706500	24250	24250	24250	24250	0
522	20241101	105700	948706500	24250	24300	24300	24250	3000
523	20241101	105600	875925250	24400	24400	24400	24400	4
524	20241101	105500	875827650	24400	24400	24400	24400	0
525	20241101	105400	875827650	24400	24400	24400	24400	0
526	20241101	105300	875827650	24400	24300	24400	24300	28
527	20241101	105200	875146450	24300	24300	24300	24300	0
528	20241101	105100	875146450	24300	24300	24300	24300	0
529	20241101	105000	875146450	24300	24300	24300	24300	0
530	20241101	104900	875146450	24300	24300	24300	24300	50
531	20241101	104800	873931450	24250	24400	24400	24250	35
532	20241101	104700	873081950	24300	24300	24300	24300	1
533	20241101	104600	873057650	24300	24300	24300	24300	139
534	20241101	104500	869679950	24400	24300	24400	24300	4
535	20241101	104400	869582450	24350	24350	24350	24350	0
536	20241101	104300	869582450	24350	24400	24400	24350	11
537	20241101	104200	869314100	24400	24400	24400	24400	0
538	20241101	104100	869314100	24400	24400	24400	24400	0
539	20241101	104000	869314100	24400	24400	24400	24400	0
540	20241101	103900	869314100	24400	24400	24400	24400	2
541	20241101	103800	869265300	24350	24350	24350	24350	0
542	20241101	103700	869265300	24350	24350	24350	24350	67
543	20241101	103600	867633850	24400	24400	24400	24400	0
544	20241101	103500	867633850	24400	24400	24400	24400	0
545	20241101	103400	867633850	24400	24400	24400	24400	0
546	20241101	103300	867633850	24400	24400	24400	24400	0
547	20241101	103200	867633850	24400	24400	24400	24400	10
548	20241101	103100	867389850	24450	24450	24450	24450	0
549	20241101	103000	867389850	24450	24450	24450	24450	10
550	20241101	102900	867145350	24450	24450	24450	24450	5
551	20241101	102800	867023100	24250	24250	24250	24250	0
552	20241101	102700	867023100	24250	24250	24250	24250	5
553	20241101	102600	866901850	24450	24450	24450	24450	1
554	20241101	102500	866877400	24300	24350	24350	24300	1000
555	20241101	102400	842577350	24300	24300	24300	24300	61
556	20241101	102300	841095050	24300	24300	24300	24300	696
557	20241101	102200	824182250	24400	24400	24400	24400	1
558	20241101	102100	824157850	24450	24450	24450	24450	0
559	20241101	102000	824157850	24450	24350	24450	24350	11
560	20241101	101900	823889900	24400	24400	24400	24400	12
561	20241101	101800	823597100	24400	24400	24400	24400	29
562	20241101	101700	822889500	24400	24400	24400	24400	0
563	20241101	101600	822889500	24400	24400	24400	24400	0
564	20241101	101500	822889500	24400	24400	24400	24400	123
565	20241101	101400	819888300	24300	24300	24300	24300	101
566	20241101	101300	817434000	24300	24350	24350	24300	152
567	20241101	101200	813738700	24300	24300	24300	24300	101
568	20241101	101100	811284400	24450	24450	24450	24450	30
569	20241101	101000	810550900	24350	24450	24450	24350	69
570	20241101	100900	808867650	24450	24450	24450	24450	0
571	20241101	100800	808867650	24450	24450	24450	24450	36
572	20241101	100700	807987450	24450	24450	24450	24450	38
573	20241101	100600	807058350	24450	24450	24450	24450	24
574	20241101	100500	806471550	24350	24300	24350	24300	134
575	20241101	100400	803209800	24350	24300	24350	24300	30
576	20241101	100300	802479350	24250	24200	24250	24200	1229
577	20241101	100200	772681100	24200	24200	24200	24200	430
578	20241101	100100	762275100	24150	24150	24150	24150	387
579	20241101	100000	752929050	24150	24250	24250	23850	10618
580	20241101	095900	497523750	24250	24500	24500	24250	3589
581	20241101	095800	410157500	24500	24500	24500	24500	5
582	20241101	095700	410035000	24450	24450	24450	24450	45
583	20241101	095600	408934750	24450	24450	24450	24450	1
584	20241101	095500	408910300	24450	24400	24450	24400	42
585	20241101	095400	407885250	24450	24400	24450	24400	68
586	20241101	095300	406224900	24400	24450	24450	24400	103
587	20241101	095200	403710200	24450	24450	24450	24450	25
588	20241101	095100	403098950	24450	24550	24550	24450	9
589	20241101	095000	402878200	24550	24550	24550	24550	0
590	20241101	094900	402878200	24550	24550	24550	24550	5
591	20241101	094800	402755450	24450	24450	24450	24450	60
592	20241101	094700	401288450	24450	24500	24500	24450	348
593	20241101	094600	392777200	24500	24550	24550	24500	39
594	20241101	094500	391821600	24550	24550	24550	24550	5
595	20241101	094400	391698850	24550	24550	24550	24550	1
596	20241101	094300	391674300	24500	24500	24500	24500	0
597	20241101	094200	391674300	24500	24500	24500	24500	41
598	20241101	094100	390669800	24550	24550	24550	24550	0
599	20241101	094000	390669800	24550	24550	24550	24550	0
600	20241101	093900	390669800	24550	24550	24550	24550	3
601	20241101	093800	390596150	24500	24550	24550	24500	26
602	20241101	093700	389959100	24450	24450	24450	24450	0
603	20241101	093600	389959100	24450	24450	24450	24450	0
604	20241101	093500	389959100	24450	24450	24450	24450	0
605	20241101	093400	389959100	24450	24450	24450	24450	3
606	20241101	093300	389885750	24500	24500	24500	24500	40
607	20241101	093200	388905750	24500	24550	24550	24500	25
608	20241101	093100	388292750	24600	24600	24600	24600	9
609	20241101	093000	388071350	24450	24300	24500	24300	1446
610	20241101	092900	352663050	24300	24350	24450	24300	681
611	20241101	092800	336037800	24300	24750	24800	24200	10287
612	20241101	092700	85746550	24700	24700	24700	24700	0
613	20241101	092600	85746550	24700	24700	24700	24700	11
614	20241101	092500	85474850	24700	24700	24700	24650	324
615	20241101	092400	77473200	24600	24600	24600	24600	65
616	20241101	092300	75874200	24650	24800	24800	24650	600
617	20241101	092200	61074650	24700	24700	24700	24700	0
618	20241101	092100	61074650	24700	24700	24700	24700	150
619	20241101	092000	57369650	24700	24700	24700	24700	12
620	20241101	091900	57073250	24700	24900	24900	24700	1236
621	20241101	091800	26409500	25000	25000	25000	25000	3
622	20241101	091700	26334500	24900	24900	24900	24900	0
623	20241101	091600	26334500	24900	24900	24900	24900	0
624	20241101	091500	26334500	24900	24900	24900	24900	0
625	20241101	091400	26334500	24900	24900	24900	24900	216
626	20241101	091300	20956100	24900	24900	24900	24900	1
627	20241101	091200	20931200	24900	24900	24900	24900	40
628	20241101	091100	19935200	25000	25000	25000	25000	17
629	20241101	091000	19510200	25000	25000	25000	25000	1
630	20241101	090900	19485200	25000	25000	25000	25000	21
631	20241101	090800	18960200	24950	24950	24950	24950	0
632	20241101	090700	18960200	24950	24900	24950	24900	166
633	20241101	090600	14820450	24850	24850	24850	24850	3
634	20241101	090500	14745900	24850	24850	24850	24850	31
635	20241101	090400	13975550	24900	24900	24900	24900	1
636	20241101	090300	13950650	24800	24750	24800	24750	50
637	20241101	090200	12712650	24700	24700	24700	24700	11
638	20241101	090100	12440950	24700	25100	25100	24700	444
639	20241101	090000	1390250	25150	25400	25400	25150	55