KissMeData/100120/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	200200	33913050	24000	24000	24000	24000	17
3	20241101	200100	33913050	24000	24000	24000	24000	0
4	20241101	200000	33913050	24000	24000	24000	24000	0
5	20241101	195900	33913050	24000	24000	24000	24000	0
6	20241101	195800	33913050	24000	24000	24000	24000	0
7	20241101	195700	33913050	24000	24000	24000	24000	0
8	20241101	195600	33913050	24000	24000	24000	24000	0
9	20241101	195500	33913050	24000	24000	24000	24000	0
10	20241101	195400	33913050	24000	24000	24000	24000	0
11	20241101	195300	33913050	24000	24000	24000	24000	0
12	20241101	195200	33913050	24000	24000	24000	24000	0
13	20241101	195100	33913050	24000	24000	24000	24000	0
14	20241101	195000	33913050	24000	24000	24000	24000	0
15	20241101	194900	33913050	24000	24000	24000	24000	0
16	20241101	194800	33913050	24000	24000	24000	24000	0
17	20241101	194700	33913050	24000	24000	24000	24000	0
18	20241101	194600	33913050	24000	24000	24000	24000	0
19	20241101	194500	33913050	24000	24000	24000	24000	0
20	20241101	194400	33913050	24000	24000	24000	24000	0
21	20241101	194300	33913050	24000	24000	24000	24000	0
22	20241101	194200	33913050	24000	24000	24000	24000	0
23	20241101	194100	33913050	24000	24000	24000	24000	0
24	20241101	194000	33913050	24000	24000	24000	24000	0
25	20241101	193900	33913050	24000	24000	24000	24000	0
26	20241101	193800	33913050	24000	24000	24000	24000	0
27	20241101	193700	33913050	24000	24000	24000	24000	0
28	20241101	193600	33913050	24000	24000	24000	24000	0
29	20241101	193500	33913050	24000	24000	24000	24000	0
30	20241101	193400	33913050	24000	24000	24000	24000	0
31	20241101	193300	33913050	24000	24000	24000	24000	0
32	20241101	193200	33913050	24000	24000	24000	24000	17
33	20241101	193100	33913050	24000	24000	24000	24000	0
34	20241101	193000	33913050	24000	24000	24000	24000	0
35	20241101	192900	33913050	24000	24000	24000	24000	0
36	20241101	192800	33913050	24000	24000	24000	24000	0
37	20241101	192700	33913050	24000	24000	24000	24000	0
38	20241101	192600	33913050	24000	24000	24000	24000	0
39	20241101	192500	33913050	24000	24000	24000	24000	0
40	20241101	192400	33913050	24000	24000	24000	24000	0
41	20241101	192300	33913050	24000	24000	24000	24000	0
42	20241101	192200	33913050	24000	24000	24000	24000	0
43	20241101	192100	33913050	24000	24000	24000	24000	0
44	20241101	192000	33913050	24000	24000	24000	24000	0
45	20241101	191900	33913050	24000	24000	24000	24000	0
46	20241101	191800	33913050	24000	24000	24000	24000	0
47	20241101	191700	33913050	24000	24000	24000	24000	0
48	20241101	191600	33913050	24000	24000	24000	24000	0
49	20241101	191500	33913050	24000	24000	24000	24000	0
50	20241101	191400	33913050	24000	24000	24000	24000	0
51	20241101	191300	33913050	24000	24000	24000	24000	0
52	20241101	191200	33913050	24000	24000	24000	24000	0
53	20241101	191100	33913050	24000	24000	24000	24000	0
54	20241101	191000	33913050	24000	24000	24000	24000	0
55	20241101	190900	33913050	24000	24000	24000	24000	0
56	20241101	190800	33913050	24000	24000	24000	24000	0
57	20241101	190700	33913050	24000	24000	24000	24000	0
58	20241101	190600	33913050	24000	24000	24000	24000	0
59	20241101	190500	33913050	24000	24000	24000	24000	0
60	20241101	190400	33913050	24000	24000	24000	24000	0
61	20241101	190300	33913050	24000	24000	24000	24000	0
62	20241101	190200	33913050	24000	24000	24000	24000	17
63	20241101	190100	33913050	24000	24000	24000	24000	0
64	20241101	190000	33913050	24000	24000	24000	24000	0
65	20241101	185900	33913050	24000	24000	24000	24000	0
66	20241101	185800	33913050	24000	24000	24000	24000	0
67	20241101	185700	33913050	24000	24000	24000	24000	0
68	20241101	185600	33913050	24000	24000	24000	24000	0
69	20241101	185500	33913050	24000	24000	24000	24000	0
70	20241101	185400	33913050	24000	24000	24000	24000	0
71	20241101	185300	33913050	24000	24000	24000	24000	0
72	20241101	185200	33913050	24000	24000	24000	24000	0
73	20241101	185100	33913050	24000	24000	24000	24000	0
74	20241101	185000	33913050	24000	24000	24000	24000	0
75	20241101	184900	33913050	24000	24000	24000	24000	0
76	20241101	184800	33913050	24000	24000	24000	24000	0
77	20241101	184700	33913050	24000	24000	24000	24000	0
78	20241101	184600	33913050	24000	24000	24000	24000	0
79	20241101	184500	33913050	24000	24000	24000	24000	0
80	20241101	184400	33913050	24000	24000	24000	24000	0
81	20241101	184300	33913050	24000	24000	24000	24000	0
82	20241101	184200	33913050	24000	24000	24000	24000	0
83	20241101	184100	33913050	24000	24000	24000	24000	0
84	20241101	184000	33913050	24000	24000	24000	24000	0
85	20241101	183900	33913050	24000	24000	24000	24000	0
86	20241101	183800	33913050	24000	24000	24000	24000	0
87	20241101	183700	33913050	24000	24000	24000	24000	0
88	20241101	183600	33913050	24000	24000	24000	24000	0
89	20241101	183500	33913050	24000	24000	24000	24000	0
90	20241101	183400	33913050	24000	24000	24000	24000	0
91	20241101	183300	33913050	24000	24000	24000	24000	0
92	20241101	183200	33913050	24000	24000	24000	24000	17
93	20241101	183100	33913050	24000	24000	24000	24000	0
94	20241101	183000	33913050	24000	24000	24000	24000	0
95	20241101	182900	33913050	24000	24000	24000	24000	0
96	20241101	182800	33913050	24000	24000	24000	24000	0
97	20241101	182700	33913050	24000	24000	24000	24000	0
98	20241101	182600	33913050	24000	24000	24000	24000	0
99	20241101	182500	33913050	24000	24000	24000	24000	0
100	20241101	182400	33913050	24000	24000	24000	24000	0
101	20241101	182300	33913050	24000	24000	24000	24000	0
102	20241101	182200	33913050	24000	24000	24000	24000	0
103	20241101	182100	33913050	24000	24000	24000	24000	0
104	20241101	182000	33913050	24000	24000	24000	24000	0
105	20241101	181900	33913050	24000	24000	24000	24000	0
106	20241101	181800	33913050	24000	24000	24000	24000	0
107	20241101	181700	33913050	24000	24000	24000	24000	0
108	20241101	181600	33913050	24000	24000	24000	24000	0
109	20241101	181500	33913050	24000	24000	24000	24000	0
110	20241101	181400	33913050	24000	24000	24000	24000	0
111	20241101	181300	33913050	24000	24000	24000	24000	0
112	20241101	181200	33913050	24000	24000	24000	24000	0
113	20241101	181100	33913050	24000	24000	24000	24000	0
114	20241101	181000	33913050	24000	24000	24000	24000	0
115	20241101	180900	33913050	24000	24000	24000	24000	0
116	20241101	180800	33913050	24000	24000	24000	24000	0
117	20241101	180700	33913050	24000	24000	24000	24000	0
118	20241101	180600	33913050	24000	24000	24000	24000	0
119	20241101	180500	33913050	24000	24000	24000	24000	0
120	20241101	180400	33913050	24000	24000	24000	24000	0
121	20241101	180300	33913050	24000	24000	24000	24000	0
122	20241101	180200	33913050	24000	24000	24000	24000	17
123	20241101	180100	33913050	24000	24000	24000	24000	0
124	20241101	180000	33913050	24000	24000	24000	24000	0
125	20241101	175900	33913050	24000	24000	24000	24000	0
126	20241101	175800	33913050	24000	24000	24000	24000	0
127	20241101	175700	33913050	24000	24000	24000	24000	0
128	20241101	175600	33913050	24000	24000	24000	24000	0
129	20241101	175500	33913050	24000	24000	24000	24000	0
130	20241101	175400	33913050	24000	24000	24000	24000	0
131	20241101	175300	33913050	24000	24000	24000	24000	0
132	20241101	175200	33913050	24000	24000	24000	24000	0
133	20241101	175100	33913050	24000	24000	24000	24000	0
134	20241101	175000	33913050	24000	24000	24000	24000	0
135	20241101	174900	33913050	24000	24000	24000	24000	0
136	20241101	174800	33913050	24000	24000	24000	24000	0
137	20241101	174700	33913050	24000	24000	24000	24000	0
138	20241101	174600	33913050	24000	24000	24000	24000	0
139	20241101	174500	33913050	24000	24000	24000	24000	0
140	20241101	174400	33913050	24000	24000	24000	24000	0
141	20241101	174300	33913050	24000	24000	24000	24000	0
142	20241101	174200	33913050	24000	24000	24000	24000	0
143	20241101	174100	33913050	24000	24000	24000	24000	0
144	20241101	174000	33913050	24000	24000	24000	24000	0
145	20241101	173900	33913050	24000	24000	24000	24000	0
146	20241101	173800	33913050	24000	24000	24000	24000	0
147	20241101	173700	33913050	24000	24000	24000	24000	0
148	20241101	173600	33913050	24000	24000	24000	24000	0
149	20241101	173500	33913050	24000	24000	24000	24000	0
150	20241101	173400	33913050	24000	24000	24000	24000	0
151	20241101	173300	33913050	24000	24000	24000	24000	0
152	20241101	173200	33913050	24000	24000	24000	24000	17
153	20241101	173100	33913050	24000	24000	24000	24000	0
154	20241101	173000	33913050	24000	24000	24000	24000	0
155	20241101	172900	33913050	24000	24000	24000	24000	0
156	20241101	172800	33913050	24000	24000	24000	24000	0
157	20241101	172700	33913050	24000	24000	24000	24000	0
158	20241101	172600	33913050	24000	24000	24000	24000	0
159	20241101	172500	33913050	24000	24000	24000	24000	0
160	20241101	172400	33913050	24000	24000	24000	24000	0
161	20241101	172300	33913050	24000	24000	24000	24000	0
162	20241101	172200	33913050	24000	24000	24000	24000	0
163	20241101	172100	33913050	24000	24000	24000	24000	0
164	20241101	172000	33913050	24000	24000	24000	24000	0
165	20241101	171900	33913050	24000	24000	24000	24000	0
166	20241101	171800	33913050	24000	24000	24000	24000	0
167	20241101	171700	33913050	24000	24000	24000	24000	0
168	20241101	171600	33913050	24000	24000	24000	24000	0
169	20241101	171500	33913050	24000	24000	24000	24000	0
170	20241101	171400	33913050	24000	24000	24000	24000	0
171	20241101	171300	33913050	24000	24000	24000	24000	0
172	20241101	171200	33913050	24000	24000	24000	24000	0
173	20241101	171100	33913050	24000	24000	24000	24000	0
174	20241101	171000	33913050	24000	24000	24000	24000	0
175	20241101	170900	33913050	24000	24000	24000	24000	0
176	20241101	170800	33913050	24000	24000	24000	24000	0
177	20241101	170700	33913050	24000	24000	24000	24000	0
178	20241101	170600	33913050	24000	24000	24000	24000	0
179	20241101	170500	33913050	24000	24000	24000	24000	0
180	20241101	170400	33913050	24000	24000	24000	24000	0
181	20241101	170300	33913050	24000	24000	24000	24000	0
182	20241101	170200	33913050	24000	24000	24000	24000	17
183	20241101	170100	33913050	24000	24000	24000	24000	0
184	20241101	170000	33913050	24000	24000	24000	24000	0
185	20241101	165900	33913050	24000	24000	24000	24000	0
186	20241101	165800	33913050	24000	24000	24000	24000	0
187	20241101	165700	33913050	24000	24000	24000	24000	0
188	20241101	165600	33913050	24000	24000	24000	24000	0
189	20241101	165500	33913050	24000	24000	24000	24000	0
190	20241101	165400	33913050	24000	24000	24000	24000	0
191	20241101	165300	33913050	24000	24000	24000	24000	0
192	20241101	165200	33913050	24000	24000	24000	24000	0
193	20241101	165100	33913050	24000	24000	24000	24000	0
194	20241101	165000	33913050	24000	24000	24000	24000	0
195	20241101	164900	33913050	24000	24000	24000	24000	0
196	20241101	164800	33913050	24000	24000	24000	24000	0
197	20241101	164700	33913050	24000	24000	24000	24000	0
198	20241101	164600	33913050	24000	24000	24000	24000	0
199	20241101	164500	33913050	24000	24000	24000	24000	0
200	20241101	164400	33913050	24000	24000	24000	24000	0
201	20241101	164300	33913050	24000	24000	24000	24000	0
202	20241101	164200	33913050	24000	24000	24000	24000	0
203	20241101	164100	33913050	24000	24000	24000	24000	0
204	20241101	164000	33913050	24000	24000	24000	24000	0
205	20241101	163900	33913050	24000	24000	24000	24000	0
206	20241101	163800	33913050	24000	24000	24000	24000	0
207	20241101	163700	33913050	24000	24000	24000	24000	0
208	20241101	163600	33913050	24000	24000	24000	24000	0
209	20241101	163500	33913050	24000	24000	24000	24000	0
210	20241101	163400	33913050	24000	24000	24000	24000	0
211	20241101	163300	33913050	24000	24000	24000	24000	0
212	20241101	163200	33913050	24000	24000	24000	24000	17
213	20241101	163100	33913050	24000	24000	24000	24000	0
214	20241101	163000	33913050	24000	24000	24000	24000	0
215	20241101	162900	33913050	24000	24000	24000	24000	0
216	20241101	162800	33913050	24000	24000	24000	24000	0
217	20241101	162700	33913050	24000	24000	24000	24000	0
218	20241101	162600	33913050	24000	24000	24000	24000	0
219	20241101	162500	33913050	24000	24000	24000	24000	0
220	20241101	162400	33913050	24000	24000	24000	24000	0
221	20241101	162300	33913050	24000	24000	24000	24000	0
222	20241101	162200	33913050	24000	24000	24000	24000	0
223	20241101	162100	33913050	24000	24000	24000	24000	0
224	20241101	162000	33913050	24000	24000	24000	24000	0
225	20241101	161900	33913050	24000	24000	24000	24000	0
226	20241101	161800	33913050	24000	24000	24000	24000	0
227	20241101	161700	33913050	24000	24000	24000	24000	0
228	20241101	161600	33913050	24000	24000	24000	24000	0
229	20241101	161500	33913050	24000	24000	24000	24000	0
230	20241101	161400	33913050	24000	24000	24000	24000	0
231	20241101	161300	33913050	24000	24000	24000	24000	0
232	20241101	161200	33913050	24000	24000	24000	24000	0
233	20241101	161100	33913050	24000	24000	24000	24000	0
234	20241101	161000	33913050	24000	24000	24000	24000	0
235	20241101	160900	33913050	24000	24000	24000	24000	0
236	20241101	160800	33913050	24000	24000	24000	24000	0
237	20241101	160700	33913050	24000	24000	24000	24000	0
238	20241101	160600	33913050	24000	24000	24000	24000	0
239	20241101	160500	33913050	24000	24000	24000	24000	0
240	20241101	160400	33913050	24000	24000	24000	24000	0
241	20241101	160300	33913050	24000	24000	24000	24000	0
242	20241101	160200	33913050	24000	24000	24000	24000	17
243	20241101	160100	33913050	24000	24000	24000	24000	0
244	20241101	160000	33913050	24000	24000	24000	24000	0
245	20241101	155900	33913050	24000	24000	24000	24000	0
246	20241101	155800	33913050	24000	24000	24000	24000	0
247	20241101	155700	33913050	24000	24000	24000	24000	0
248	20241101	155600	33913050	24000	24000	24000	24000	0
249	20241101	155500	33913050	24000	24000	24000	24000	0
250	20241101	155400	33913050	24000	24000	24000	24000	0
251	20241101	155300	33913050	24000	24000	24000	24000	0
252	20241101	155200	33913050	24000	24000	24000	24000	0
253	20241101	155100	33913050	24000	24000	24000	24000	0
254	20241101	155000	33913050	24000	24000	24000	24000	0
255	20241101	154900	33913050	24000	24000	24000	24000	0
256	20241101	154800	33913050	24000	24000	24000	24000	0
257	20241101	154700	33913050	24000	24000	24000	24000	0
258	20241101	154600	33913050	24000	24000	24000	24000	0
259	20241101	154500	33913050	24000	24000	24000	24000	0
260	20241101	154400	33913050	24000	24000	24000	24000	0
261	20241101	154300	33913050	24000	24000	24000	24000	0
262	20241101	154200	33913050	24000	24000	24000	24000	0
263	20241101	154100	33913050	24000	24000	24000	24000	0
264	20241101	154000	33913050	24000	24000	24000	24000	0
265	20241101	153900	33913050	24000	24000	24000	24000	0
266	20241101	153800	33913050	24000	24000	24000	24000	0
267	20241101	153700	33913050	24000	24000	24000	24000	0
268	20241101	153600	33913050	24000	24000	24000	24000	0
269	20241101	153500	33913050	24000	24000	24000	24000	0
270	20241101	153400	33913050	24000	24000	24000	24000	0
271	20241101	153300	33913050	24000	24000	24000	24000	0
272	20241101	153200	33913050	24000	24000	24000	24000	17
273	20241101	153100	33913050	24000	24000	24000	24000	0
274	20241101	153000	33913050	24000	24000	24000	24000	17
275	20241101	152900	33505050	24100	24100	24100	24100	0
276	20241101	152800	33505050	24100	24100	24100	24100	0
277	20241101	152700	33505050	24100	24100	24100	24100	0
278	20241101	152600	33505050	24100	24100	24100	24100	0
279	20241101	152500	33505050	24100	24100	24100	24100	0
280	20241101	152400	33505050	24100	24100	24100	24100	0
281	20241101	152300	33505050	24100	24100	24100	24100	0
282	20241101	152200	33505050	24100	24100	24100	24100	0
283	20241101	152100	33505050	24100	24100	24100	24100	0
284	20241101	152000	33505050	24100	24100	24100	24100	0
285	20241101	151900	33505050	24100	24100	24100	24100	0
286	20241101	151800	33505050	24100	24050	24100	24050	38
287	20241101	151700	32589350	24050	24050	24050	24050	20
288	20241101	151600	32108350	24100	24100	24100	24100	0
289	20241101	151500	32108350	24100	24100	24100	24100	0
290	20241101	151400	32108350	24100	24100	24100	24100	0
291	20241101	151300	32108350	24100	24100	24100	24100	10
292	20241101	151200	31867350	24150	24150	24150	24150	0
293	20241101	151100	31867350	24150	24150	24150	24150	0
294	20241101	151000	31867350	24150	24150	24150	24150	3
295	20241101	150900	31794900	24150	24150	24150	24150	0
296	20241101	150800	31794900	24150	24150	24150	24150	0
297	20241101	150700	31794900	24150	24150	24150	24150	0
298	20241101	150600	31794900	24150	24150	24150	24150	0
299	20241101	150500	31794900	24150	24150	24150	24150	0
300	20241101	150400	31794900	24150	24150	24150	24150	1
301	20241101	150300	31770750	24150	24150	24150	24150	0
302	20241101	150200	31770750	24150	24150	24150	24150	1
303	20241101	150100	31746600	24100	24100	24100	24100	0
304	20241101	150000	31746600	24100	24100	24100	24100	200
305	20241101	145900	26926600	24150	24150	24150	24150	0
306	20241101	145800	26926600	24150	24150	24150	24150	0
307	20241101	145700	26926600	24150	24150	24150	24150	0
308	20241101	145600	26926600	24150	24150	24150	24150	0
309	20241101	145500	26926600	24150	24150	24150	24150	44
310	20241101	145400	25864000	24150	24150	24150	24150	0
311	20241101	145300	25864000	24150	24150	24150	24150	0
312	20241101	145200	25864000	24150	24150	24150	24150	0
313	20241101	145100	25864000	24150	24150	24150	24150	1
314	20241101	145000	25839850	24150	24150	24150	24150	12
315	20241101	144900	25550050	24150	24150	24150	24150	0
316	20241101	144800	25550050	24150	24150	24150	24150	1
317	20241101	144700	25525900	24100	24100	24100	24100	0
318	20241101	144600	25525900	24100	24100	24100	24100	0
319	20241101	144500	25525900	24100	24100	24100	24100	0
320	20241101	144400	25525900	24100	24100	24100	24100	0
321	20241101	144300	25525900	24100	24100	24100	24100	0
322	20241101	144200	25525900	24100	24100	24100	24100	0
323	20241101	144100	25525900	24100	24100	24100	24100	0
324	20241101	144000	25525900	24100	24100	24100	24100	0
325	20241101	143900	25525900	24100	24100	24100	24100	79
326	20241101	143800	23622000	24100	24100	24100	24100	0
327	20241101	143700	23622000	24100	24100	24100	24100	0
328	20241101	143600	23622000	24100	24100	24100	24100	0
329	20241101	143500	23622000	24100	24100	24100	24100	0
330	20241101	143400	23622000	24100	24100	24100	24100	0
331	20241101	143300	23622000	24100	24100	24100	24100	0
332	20241101	143200	23622000	24100	24100	24100	24100	0
333	20241101	143100	23622000	24100	24100	24100	24100	0
334	20241101	143000	23622000	24100	24100	24100	24100	0
335	20241101	142900	23622000	24100	24100	24100	24100	0
336	20241101	142800	23622000	24100	24100	24100	24100	1
337	20241101	142700	23597900	24100	24100	24100	24100	0
338	20241101	142600	23597900	24100	24100	24100	24100	0
339	20241101	142500	23597900	24100	24100	24100	24100	0
340	20241101	142400	23597900	24100	24100	24100	24100	0
341	20241101	142300	23597900	24100	24100	24100	24100	0
342	20241101	142200	23597900	24100	24100	24100	24100	0
343	20241101	142100	23597900	24100	24100	24100	24100	1
344	20241101	142000	23573800	24100	24100	24100	24100	0
345	20241101	141900	23573800	24100	24100	24100	24100	0
346	20241101	141800	23573800	24100	24100	24100	24100	2
347	20241101	141700	23525600	24100	24100	24100	24100	10
348	20241101	141600	23284600	24100	24100	24100	24100	0
349	20241101	141500	23284600	24100	24100	24100	24100	0
350	20241101	141400	23284600	24100	24100	24100	24100	0
351	20241101	141300	23284600	24100	24100	24100	24100	0
352	20241101	141200	23284600	24100	24100	24100	24100	0
353	20241101	141100	23284600	24100	24100	24100	24100	1
354	20241101	141000	23260500	24000	24000	24000	24000	0
355	20241101	140900	23260500	24000	24000	24000	24000	0
356	20241101	140800	23260500	24000	24000	24000	24000	0
357	20241101	140700	23260500	24000	24000	24000	24000	0
358	20241101	140600	23260500	24000	24000	24000	24000	20
359	20241101	140500	22780500	24100	24100	24100	24100	0
360	20241101	140400	22780500	24100	24100	24100	24100	0
361	20241101	140300	22780500	24100	24100	24100	24100	0
362	20241101	140200	22780500	24100	24100	24100	24100	1
363	20241101	140100	22756400	24100	24100	24100	24100	0
364	20241101	140000	22756400	24100	24100	24100	24100	0
365	20241101	135900	22756400	24100	24100	24100	24100	0
366	20241101	135800	22756400	24100	24100	24100	24100	1
367	20241101	135700	22732300	24100	24100	24100	24100	0
368	20241101	135600	22732300	24100	24100	24100	24100	0
369	20241101	135500	22732300	24100	24100	24100	24100	0
370	20241101	135400	22732300	24100	24100	24100	24100	0
371	20241101	135300	22732300	24100	24100	24100	24100	0
372	20241101	135200	22732300	24100	24100	24100	24100	5
373	20241101	135100	22611800	24100	24100	24100	24100	1
374	20241101	135000	22587700	24100	24100	24100	24100	0
375	20241101	134900	22587700	24100	24100	24100	24100	0
376	20241101	134800	22587700	24100	24100	24100	24100	0
377	20241101	134700	22587700	24100	24100	24100	24100	0
378	20241101	134600	22587700	24100	24100	24100	24100	0
379	20241101	134500	22587700	24100	24100	24100	24100	0
380	20241101	134400	22587700	24100	24100	24100	24100	0
381	20241101	134300	22587700	24100	24100	24100	24100	0
382	20241101	134200	22587700	24100	24100	24100	24100	0
383	20241101	134100	22587700	24100	24100	24100	24100	0
384	20241101	134000	22587700	24100	24100	24100	24100	0
385	20241101	133900	22587700	24100	24100	24100	24100	0
386	20241101	133800	22587700	24100	24100	24100	24100	0
387	20241101	133700	22587700	24100	24100	24100	24100	0
388	20241101	133600	22587700	24100	24100	24100	24100	0
389	20241101	133500	22587700	24100	24100	24100	24100	0
390	20241101	133400	22587700	24100	24100	24100	24100	0
391	20241101	133300	22587700	24100	24100	24100	24100	0
392	20241101	133200	22587700	24100	24100	24100	24100	1
393	20241101	133100	22563600	24000	24000	24000	24000	0
394	20241101	133000	22563600	24000	24000	24000	24000	0
395	20241101	132900	22563600	24000	24000	24000	24000	0
396	20241101	132800	22563600	24000	24100	24100	24000	2
397	20241101	132700	22515500	24100	24100	24100	24100	0
398	20241101	132600	22515500	24100	24100	24100	24100	0
399	20241101	132500	22515500	24100	24100	24100	24100	0
400	20241101	132400	22515500	24100	24100	24100	24100	0
401	20241101	132300	22515500	24100	24100	24100	24100	0
402	20241101	132200	22515500	24100	24100	24100	24100	1
403	20241101	132100	22491400	24100	24100	24100	24100	0
404	20241101	132000	22491400	24100	24100	24100	24100	0
405	20241101	131900	22491400	24100	24100	24100	24100	0
406	20241101	131800	22491400	24100	24100	24100	24100	1
407	20241101	131700	22467300	24000	24000	24000	24000	0
408	20241101	131600	22467300	24000	24000	24000	24000	0
409	20241101	131500	22467300	24000	24000	24000	24000	0
410	20241101	131400	22467300	24000	24000	24000	24000	0
411	20241101	131300	22467300	24000	24000	24000	24000	0
412	20241101	131200	22467300	24000	24000	24000	24000	0
413	20241101	131100	22467300	24000	24000	24000	24000	0
414	20241101	131000	22467300	24000	24000	24000	24000	0
415	20241101	130900	22467300	24000	24000	24000	24000	0
416	20241101	130800	22467300	24000	24000	24000	24000	0
417	20241101	130700	22467300	24000	24000	24000	24000	50
418	20241101	130600	21267300	23950	24050	24050	23950	100
419	20241101	130500	18867750	24150	24150	24150	24150	0
420	20241101	130400	18867750	24150	24150	24150	24150	0
421	20241101	130300	18867750	24150	24150	24150	24150	0
422	20241101	130200	18867750	24150	24150	24150	24150	0
423	20241101	130100	18867750	24150	24150	24150	24150	1
424	20241101	130000	18843600	24050	24050	24050	24050	0
425	20241101	125900	18843600	24050	24050	24050	24050	2
426	20241101	125800	18795500	24050	24150	24150	24050	2
427	20241101	125700	18747300	24000	24000	24000	24000	0
428	20241101	125600	18747300	24000	24000	24000	24000	2
429	20241101	125500	18699300	24000	24000	24000	24000	0
430	20241101	125400	18699300	24000	24000	24000	24000	1
431	20241101	125300	18675300	24000	24000	24000	24000	2
432	20241101	125200	18627300	24000	24000	24000	24000	0
433	20241101	125100	18627300	24000	24150	24150	24000	12
434	20241101	125000	18339150	24000	24000	24000	24000	0
435	20241101	124900	18339150	24000	24000	24000	24000	2
436	20241101	124800	18291150	24000	24150	24150	24000	2
437	20241101	124700	18243000	24000	24000	24000	24000	0
438	20241101	124600	18243000	24000	24000	24000	24000	1
439	20241101	124500	18219000	24000	24000	24000	24000	0
440	20241101	124400	18219000	24000	24000	24000	24000	2
441	20241101	124300	18171000	24000	24000	24000	24000	1
442	20241101	124200	18147000	24000	24000	24000	24000	0
443	20241101	124100	18147000	24000	24000	24000	24000	2
444	20241101	124000	18099000	24050	24050	24050	24050	0
445	20241101	123900	18099000	24050	24050	24050	24050	1
446	20241101	123800	18074950	24000	24000	24000	24000	2
447	20241101	123700	18026950	24050	24050	24050	24050	0
448	20241101	123600	18026950	24050	24050	24050	24050	1
449	20241101	123500	18002900	24050	24050	24050	24050	0
450	20241101	123400	18002900	24050	24050	24050	24050	2
451	20241101	123300	17954800	24050	24050	24050	24050	1
452	20241101	123200	17930750	24200	24200	24200	24200	1
453	20241101	123100	17906550	24050	24050	24050	24050	1
454	20241101	123000	17882500	24050	24050	24050	24050	0
455	20241101	122900	17882500	24050	24050	24050	24050	2
456	20241101	122800	17834400	24100	24200	24200	24100	2
457	20241101	122700	17786100	24050	24050	24050	24050	0
458	20241101	122600	17786100	24050	24050	24050	24050	2
459	20241101	122500	17738000	24100	24100	24100	24100	1
460	20241101	122400	17713900	24050	24050	24050	24050	1
461	20241101	122300	17689850	24050	24050	24050	24050	2
462	20241101	122200	17641750	24050	24050	24050	24050	0
463	20241101	122100	17641750	24050	24100	24100	24050	2
464	20241101	122000	17593600	24050	24050	24050	24050	0
465	20241101	121900	17593600	24050	24050	24050	24050	1
466	20241101	121800	17569550	24050	24050	24050	24050	2
467	20241101	121700	17521450	24050	24050	24050	24050	0
468	20241101	121600	17521450	24050	24050	24050	24050	1
469	20241101	121500	17497400	24050	24050	24050	24050	0
470	20241101	121400	17497400	24050	24050	24050	24050	2
471	20241101	121300	17449300	24050	24050	24050	24050	1
472	20241101	121200	17425250	24050	24050	24050	24050	0
473	20241101	121100	17425250	24050	24050	24050	24050	2
474	20241101	121000	17377150	24050	24050	24050	24050	0
475	20241101	120900	17377150	24050	24050	24050	24050	1
476	20241101	120800	17353100	24050	24200	24200	24050	3
477	20241101	120700	17280800	24050	24050	24050	24050	0
478	20241101	120600	17280800	24050	24050	24050	24050	1
479	20241101	120500	17256750	24050	24050	24050	24050	0
480	20241101	120400	17256750	24050	24050	24050	24050	1
481	20241101	120300	17232700	24050	24050	24050	24050	2
482	20241101	120200	17184600	24200	24200	24200	24200	1
483	20241101	120100	17160400	24050	24050	24050	24050	1
484	20241101	120000	17136350	24050	24050	24050	24050	0
485	20241101	115900	17136350	24050	24050	24050	24050	2
486	20241101	115800	17088250	24050	24050	24050	24050	1
487	20241101	115700	17064200	24050	24050	24050	24050	0
488	20241101	115600	17064200	24050	24050	24050	24050	2
489	20241101	115500	17016100	24050	24050	24050	24050	0
490	20241101	115400	17016100	24050	24050	24050	24050	1
491	20241101	115300	16992050	24050	24050	24050	24050	2
492	20241101	115200	16943950	24050	24050	24050	24050	0
493	20241101	115100	16943950	24050	24050	24050	24050	1
494	20241101	115000	16919900	24050	24050	24050	24050	0
495	20241101	114900	16919900	24050	24050	24050	24050	1
496	20241101	114800	16895850	24050	24050	24050	24050	2
497	20241101	114700	16847750	24050	24050	24050	24050	0
498	20241101	114600	16847750	24050	24050	24050	24050	1
499	20241101	114500	16823700	24050	24050	24050	24050	0
500	20241101	114400	16823700	24050	24050	24050	24050	2
501	20241101	114300	16775600	24000	24000	24000	24000	1
502	20241101	114200	16751600	24000	24000	24000	24000	0
503	20241101	114100	16751600	24000	24200	24200	24000	3
504	20241101	114000	16679400	24000	24000	24000	24000	0
505	20241101	113900	16679400	24000	24000	24000	24000	1
506	20241101	113800	16655400	24000	24200	24200	24000	2
507	20241101	113700	16607200	24200	24200	24200	24200	0
508	20241101	113600	16607200	24200	24200	24200	24200	0
509	20241101	113500	16607200	24200	24200	24200	24200	0
510	20241101	113400	16607200	24200	24200	24200	24200	0
511	20241101	113300	16607200	24200	24200	24200	24200	0
512	20241101	113200	16607200	24200	24200	24200	24200	0
513	20241101	113100	16607200	24200	24200	24200	24200	1
514	20241101	113000	16583000	24200	24200	24200	24200	0
515	20241101	112900	16583000	24200	24200	24200	24200	0
516	20241101	112800	16583000	24200	24200	24200	24200	1
517	20241101	112700	16558800	24200	24200	24200	24200	0
518	20241101	112600	16558800	24200	24150	24200	24150	20
519	20241101	112500	16075000	24150	24150	24150	24150	0
520	20241101	112400	16075000	24150	24150	24150	24150	0
521	20241101	112300	16075000	24150	24150	24150	24150	0
522	20241101	112200	16075000	24150	24150	24150	24150	1
523	20241101	112100	16050850	23950	23950	23950	23950	0
524	20241101	112000	16050850	23950	23950	23950	23950	0
525	20241101	111900	16050850	23950	23950	23950	23950	0
526	20241101	111800	16050850	23950	23950	23950	23950	0
527	20241101	111700	16050850	23950	23950	23950	23950	3
528	20241101	111600	15979000	23950	23950	23950	23950	0
529	20241101	111500	15979000	23950	23950	23950	23950	0
530	20241101	111400	15979000	23950	23950	23950	23950	0
531	20241101	111300	15979000	23950	24150	24150	23950	155
532	20241101	111200	12256000	24250	24250	24250	24250	0
533	20241101	111100	12256000	24250	24200	24250	24200	3
534	20241101	111000	12183300	24200	24200	24200	24200	0
535	20241101	110900	12183300	24200	24200	24200	24200	0
536	20241101	110800	12183300	24200	24200	24200	24200	0
537	20241101	110700	12183300	24200	24200	24200	24200	0
538	20241101	110600	12183300	24200	24200	24200	24200	0
539	20241101	110500	12183300	24200	24200	24200	24200	0
540	20241101	110400	12183300	24200	24200	24200	24200	0
541	20241101	110300	12183300	24200	24200	24200	24200	0
542	20241101	110200	12183300	24200	24200	24200	24200	0
543	20241101	110100	12183300	24200	24200	24200	24200	0
544	20241101	110000	12183300	24200	24200	24200	24200	0
545	20241101	105900	12183300	24200	24200	24200	24200	0
546	20241101	105800	12183300	24200	24200	24200	24200	0
547	20241101	105700	12183300	24200	24200	24200	24200	0
548	20241101	105600	12183300	24200	24200	24200	24200	0
549	20241101	105500	12183300	24200	24200	24200	24200	0
550	20241101	105400	12183300	24200	24200	24200	24200	0
551	20241101	105300	12183300	24200	24200	24200	24200	0
552	20241101	105200	12183300	24200	24200	24200	24200	0
553	20241101	105100	12183300	24200	24200	24200	24200	0
554	20241101	105000	12183300	24200	24200	24200	24200	0
555	20241101	104900	12183300	24200	24200	24200	24200	0
556	20241101	104800	12183300	24200	24200	24200	24200	0
557	20241101	104700	12183300	24200	24200	24200	24200	20
558	20241101	104600	11699300	24300	24300	24300	24300	1
559	20241101	104500	11675000	24300	24300	24300	24300	0
560	20241101	104400	11675000	24300	24300	24300	24300	0
561	20241101	104300	11675000	24300	24300	24300	24300	0
562	20241101	104200	11675000	24300	24300	24300	24300	0
563	20241101	104100	11675000	24300	24300	24300	24300	11
564	20241101	104000	11407700	24250	24250	24250	24250	0
565	20241101	103900	11407700	24250	24250	24250	24250	0
566	20241101	103800	11407700	24250	24250	24250	24250	0
567	20241101	103700	11407700	24250	24250	24250	24250	0
568	20241101	103600	11407700	24250	24250	24250	24250	0
569	20241101	103500	11407700	24250	24250	24250	24250	0
570	20241101	103400	11407700	24250	24250	24250	24250	0
571	20241101	103300	11407700	24250	24250	24250	24250	0
572	20241101	103200	11407700	24250	24250	24250	24250	2
573	20241101	103100	11359200	24300	24300	24300	24300	0
574	20241101	103000	11359200	24300	24300	24300	24300	0
575	20241101	102900	11359200	24300	24300	24300	24300	6
576	20241101	102800	11213400	24250	24250	24250	24250	0
577	20241101	102700	11213400	24250	24250	24250	24250	33
578	20241101	102600	10413150	24250	24250	24250	24250	0
579	20241101	102500	10413150	24250	24250	24250	24250	0
580	20241101	102400	10413150	24250	24250	24250	24250	6
581	20241101	102300	10267650	24250	24250	24250	24250	0
582	20241101	102200	10267650	24250	24250	24250	24250	5
583	20241101	102100	10146400	24250	24250	24250	24250	0
584	20241101	102000	10146400	24250	24250	24250	24250	6
585	20241101	101900	10000900	24250	24250	24250	24250	0
586	20241101	101800	10000900	24250	24250	24250	24250	0
587	20241101	101700	10000900	24250	24250	24250	24250	6
588	20241101	101600	9855400	24250	24250	24250	24250	3
589	20241101	101500	9782650	24250	24250	24250	24250	5
590	20241101	101400	9661400	24250	24250	24250	24250	0
591	20241101	101300	9661400	24250	24250	24250	24250	0
592	20241101	101200	9661400	24250	24250	24250	24250	6
593	20241101	101100	9515900	24250	24250	24250	24250	0
594	20241101	101000	9515900	24250	24250	24250	24250	6
595	20241101	100900	9370400	24250	24250	24250	24250	0
596	20241101	100800	9370400	24250	24250	24250	24250	0
597	20241101	100700	9370400	24250	24250	24250	24250	6
598	20241101	100600	9224900	24200	24200	24200	24200	0
599	20241101	100500	9224900	24200	24200	24200	24200	0
600	20241101	100400	9224900	24200	24200	24200	24200	0
601	20241101	100300	9224900	24200	24200	24200	24200	6
602	20241101	100200	9079700	24200	24200	24200	24200	0
603	20241101	100100	9079700	24200	24200	24200	24200	0
604	20241101	100000	9079700	24200	24200	24200	24200	6
605	20241101	095900	8934500	24200	24200	24200	24200	5
606	20241101	095800	8813500	24200	24200	24200	24200	0
607	20241101	095700	8813500	24200	24200	24200	24200	0
608	20241101	095600	8813500	24200	24200	24200	24200	3
609	20241101	095500	8740900	24200	24200	24200	24200	3
610	20241101	095400	8668300	24200	24200	24200	24200	0
611	20241101	095300	8668300	24200	24200	24200	24200	6
612	20241101	095200	8523100	24200	24200	24200	24200	2
613	20241101	095100	8474700	24200	24200	24200	24200	0
614	20241101	095000	8474700	24200	24200	24200	24200	34
615	20241101	094900	7651900	24200	24200	24200	24200	0
616	20241101	094800	7651900	24200	24200	24200	24200	6
617	20241101	094700	7506700	24200	24200	24200	24200	1
618	20241101	094600	7482500	24200	24200	24200	24200	2
619	20241101	094500	7434100	24200	24200	24200	24200	6
620	20241101	094400	7288900	24200	24200	24200	24200	0
621	20241101	094300	7288900	24200	24200	24200	24200	7
622	20241101	094200	7119500	24200	24200	24200	24200	0
623	20241101	094100	7119500	24200	24200	24200	24200	22
624	20241101	094000	6587100	24200	24200	24200	24200	5
625	20241101	093900	6466100	24150	24150	24150	24150	0
626	20241101	093800	6466100	24150	24150	24150	24150	4
627	20241101	093700	6369500	24150	24150	24150	24150	4
628	20241101	093600	6272900	24150	24150	24150	24150	10
629	20241101	093500	6031400	24150	24150	24150	24150	5
630	20241101	093400	5910650	24150	24150	24150	24150	0
631	20241101	093300	5910650	24150	24150	24150	24150	0
632	20241101	093200	5910650	24150	24150	24150	24150	0
633	20241101	093100	5910650	24150	24150	24150	24150	6
634	20241101	093000	5765750	24100	24100	24100	24100	0
635	20241101	092900	5765750	24100	24100	24100	24100	20
636	20241101	092800	5283750	24100	24100	24100	24100	0
637	20241101	092700	5283750	24100	24100	24100	24100	0
638	20241101	092600	5283750	24100	24100	24100	24100	0
639	20241101	092500	5283750	24100	24100	24100	24100	0
640	20241101	092400	5283750	24100	24100	24100	24100	0
641	20241101	092300	5283750	24100	24100	24100	24100	10
642	20241101	092200	5042750	24050	24050	24050	24050	1
643	20241101	092100	5018700	24000	24000	24000	24000	0
644	20241101	092000	5018700	24000	24000	24000	24000	5
645	20241101	091900	4898700	24000	24000	24000	24000	0
646	20241101	091800	4898700	24000	24050	24050	24000	57
647	20241101	091700	3529850	24150	24150	24150	24150	11
648	20241101	091600	3264200	24000	24000	24000	24000	0
649	20241101	091500	3264200	24000	24000	24000	24000	0
650	20241101	091400	3264200	24000	24000	24000	24000	1
651	20241101	091300	3240200	24000	24000	24000	24000	0
652	20241101	091200	3240200	24000	24000	24000	24000	0
653	20241101	091100	3240200	24000	24000	24000	24000	6
654	20241101	091000	3096200	24000	24000	24000	24000	5
655	20241101	090900	2976200	24150	24150	24150	24150	0
656	20241101	090800	2976200	24150	24150	24150	24150	0
657	20241101	090700	2976200	24150	24150	24150	24150	0
658	20241101	090600	2976200	24150	24150	24150	24150	6
659	20241101	090500	2831300	23950	23950	23950	23950	0
660	20241101	090400	2831300	23950	23950	23950	23950	0
661	20241101	090300	2831300	23950	23950	23950	23950	0
662	20241101	090200	2831300	23950	23950	23950	23950	0
663	20241101	090100	2831300	23950	24050	24050	23950	27
664	20241101	090000	2184400	24200	24000	24200	23950	68