KissMeData/082920/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	195000	467297450	19060	19060	19060	19060	668
3	20241101	194900	467297450	19060	19060	19060	19060	0
4	20241101	194800	467297450	19060	19060	19060	19060	0
5	20241101	194700	467297450	19060	19060	19060	19060	0
6	20241101	194600	467297450	19060	19060	19060	19060	0
7	20241101	194500	467297450	19060	19060	19060	19060	0
8	20241101	194400	467297450	19060	19060	19060	19060	0
9	20241101	194300	467297450	19060	19060	19060	19060	0
10	20241101	194200	467297450	19060	19060	19060	19060	0
11	20241101	194100	467297450	19060	19060	19060	19060	0
12	20241101	194000	467297450	19060	19060	19060	19060	0
13	20241101	193900	467297450	19060	19060	19060	19060	0
14	20241101	193800	467297450	19060	19060	19060	19060	0
15	20241101	193700	467297450	19060	19060	19060	19060	0
16	20241101	193600	467297450	19060	19060	19060	19060	0
17	20241101	193500	467297450	19060	19060	19060	19060	0
18	20241101	193400	467297450	19060	19060	19060	19060	0
19	20241101	193300	467297450	19060	19060	19060	19060	0
20	20241101	193200	467297450	19060	19060	19060	19060	0
21	20241101	193100	467297450	19060	19060	19060	19060	0
22	20241101	193000	467297450	19060	19060	19060	19060	0
23	20241101	192900	467297450	19060	19060	19060	19060	0
24	20241101	192800	467297450	19060	19060	19060	19060	0
25	20241101	192700	467297450	19060	19060	19060	19060	0
26	20241101	192600	467297450	19060	19060	19060	19060	0
27	20241101	192500	467297450	19060	19060	19060	19060	0
28	20241101	192400	467297450	19060	19060	19060	19060	0
29	20241101	192300	467297450	19060	19060	19060	19060	0
30	20241101	192200	467297450	19060	19060	19060	19060	0
31	20241101	192100	467297450	19060	19060	19060	19060	0
32	20241101	192000	467297450	19060	19060	19060	19060	668
33	20241101	191900	467297450	19060	19060	19060	19060	0
34	20241101	191800	467297450	19060	19060	19060	19060	0
35	20241101	191700	467297450	19060	19060	19060	19060	0
36	20241101	191600	467297450	19060	19060	19060	19060	0
37	20241101	191500	467297450	19060	19060	19060	19060	0
38	20241101	191400	467297450	19060	19060	19060	19060	0
39	20241101	191300	467297450	19060	19060	19060	19060	0
40	20241101	191200	467297450	19060	19060	19060	19060	0
41	20241101	191100	467297450	19060	19060	19060	19060	0
42	20241101	191000	467297450	19060	19060	19060	19060	0
43	20241101	190900	467297450	19060	19060	19060	19060	0
44	20241101	190800	467297450	19060	19060	19060	19060	0
45	20241101	190700	467297450	19060	19060	19060	19060	0
46	20241101	190600	467297450	19060	19060	19060	19060	0
47	20241101	190500	467297450	19060	19060	19060	19060	0
48	20241101	190400	467297450	19060	19060	19060	19060	0
49	20241101	190300	467297450	19060	19060	19060	19060	0
50	20241101	190200	467297450	19060	19060	19060	19060	0
51	20241101	190100	467297450	19060	19060	19060	19060	0
52	20241101	190000	467297450	19060	19060	19060	19060	0
53	20241101	185900	467297450	19060	19060	19060	19060	0
54	20241101	185800	467297450	19060	19060	19060	19060	0
55	20241101	185700	467297450	19060	19060	19060	19060	0
56	20241101	185600	467297450	19060	19060	19060	19060	0
57	20241101	185500	467297450	19060	19060	19060	19060	0
58	20241101	185400	467297450	19060	19060	19060	19060	0
59	20241101	185300	467297450	19060	19060	19060	19060	0
60	20241101	185200	467297450	19060	19060	19060	19060	0
61	20241101	185100	467297450	19060	19060	19060	19060	0
62	20241101	185000	467297450	19060	19060	19060	19060	668
63	20241101	184900	467297450	19060	19060	19060	19060	0
64	20241101	184800	467297450	19060	19060	19060	19060	0
65	20241101	184700	467297450	19060	19060	19060	19060	0
66	20241101	184600	467297450	19060	19060	19060	19060	0
67	20241101	184500	467297450	19060	19060	19060	19060	0
68	20241101	184400	467297450	19060	19060	19060	19060	0
69	20241101	184300	467297450	19060	19060	19060	19060	0
70	20241101	184200	467297450	19060	19060	19060	19060	0
71	20241101	184100	467297450	19060	19060	19060	19060	0
72	20241101	184000	467297450	19060	19060	19060	19060	0
73	20241101	183900	467297450	19060	19060	19060	19060	0
74	20241101	183800	467297450	19060	19060	19060	19060	0
75	20241101	183700	467297450	19060	19060	19060	19060	0
76	20241101	183600	467297450	19060	19060	19060	19060	0
77	20241101	183500	467297450	19060	19060	19060	19060	0
78	20241101	183400	467297450	19060	19060	19060	19060	0
79	20241101	183300	467297450	19060	19060	19060	19060	0
80	20241101	183200	467297450	19060	19060	19060	19060	0
81	20241101	183100	467297450	19060	19060	19060	19060	0
82	20241101	183000	467297450	19060	19060	19060	19060	0
83	20241101	182900	467297450	19060	19060	19060	19060	0
84	20241101	182800	467297450	19060	19060	19060	19060	0
85	20241101	182700	467297450	19060	19060	19060	19060	0
86	20241101	182600	467297450	19060	19060	19060	19060	0
87	20241101	182500	467297450	19060	19060	19060	19060	0
88	20241101	182400	467297450	19060	19060	19060	19060	0
89	20241101	182300	467297450	19060	19060	19060	19060	0
90	20241101	182200	467297450	19060	19060	19060	19060	0
91	20241101	182100	467297450	19060	19060	19060	19060	0
92	20241101	182000	467297450	19060	19060	19060	19060	668
93	20241101	181900	467297450	19060	19060	19060	19060	0
94	20241101	181800	467297450	19060	19060	19060	19060	0
95	20241101	181700	467297450	19060	19060	19060	19060	0
96	20241101	181600	467297450	19060	19060	19060	19060	0
97	20241101	181500	467297450	19060	19060	19060	19060	0
98	20241101	181400	467297450	19060	19060	19060	19060	0
99	20241101	181300	467297450	19060	19060	19060	19060	0
100	20241101	181200	467297450	19060	19060	19060	19060	0
101	20241101	181100	467297450	19060	19060	19060	19060	0
102	20241101	181000	467297450	19060	19060	19060	19060	0
103	20241101	180900	467297450	19060	19060	19060	19060	0
104	20241101	180800	467297450	19060	19060	19060	19060	0
105	20241101	180700	467297450	19060	19060	19060	19060	0
106	20241101	180600	467297450	19060	19060	19060	19060	0
107	20241101	180500	467297450	19060	19060	19060	19060	0
108	20241101	180400	467297450	19060	19060	19060	19060	0
109	20241101	180300	467297450	19060	19060	19060	19060	0
110	20241101	180200	467297450	19060	19060	19060	19060	0
111	20241101	180100	467297450	19060	19060	19060	19060	0
112	20241101	180000	467297450	19060	19060	19060	19060	0
113	20241101	175900	467297450	19060	19060	19060	19060	0
114	20241101	175800	467297450	19060	19060	19060	19060	0
115	20241101	175700	467297450	19060	19060	19060	19060	0
116	20241101	175600	467297450	19060	19060	19060	19060	0
117	20241101	175500	467297450	19060	19060	19060	19060	0
118	20241101	175400	467297450	19060	19060	19060	19060	0
119	20241101	175300	467297450	19060	19060	19060	19060	0
120	20241101	175200	467297450	19060	19060	19060	19060	0
121	20241101	175100	467297450	19060	19060	19060	19060	0
122	20241101	175000	467297450	19060	19060	19060	19060	668
123	20241101	174900	467297450	19060	19060	19060	19060	0
124	20241101	174800	467297450	19060	19060	19060	19060	0
125	20241101	174700	467297450	19060	19060	19060	19060	0
126	20241101	174600	467297450	19060	19060	19060	19060	0
127	20241101	174500	467297450	19060	19060	19060	19060	0
128	20241101	174400	467297450	19060	19060	19060	19060	0
129	20241101	174300	467297450	19060	19060	19060	19060	0
130	20241101	174200	467297450	19060	19060	19060	19060	0
131	20241101	174100	467297450	19060	19060	19060	19060	0
132	20241101	174000	467297450	19060	19060	19060	19060	0
133	20241101	173900	467297450	19060	19060	19060	19060	0
134	20241101	173800	467297450	19060	19060	19060	19060	0
135	20241101	173700	467297450	19060	19060	19060	19060	0
136	20241101	173600	467297450	19060	19060	19060	19060	0
137	20241101	173500	467297450	19060	19060	19060	19060	0
138	20241101	173400	467297450	19060	19060	19060	19060	0
139	20241101	173300	467297450	19060	19060	19060	19060	0
140	20241101	173200	467297450	19060	19060	19060	19060	0
141	20241101	173100	467297450	19060	19060	19060	19060	0
142	20241101	173000	467297450	19060	19060	19060	19060	0
143	20241101	172900	467297450	19060	19060	19060	19060	0
144	20241101	172800	467297450	19060	19060	19060	19060	0
145	20241101	172700	467297450	19060	19060	19060	19060	0
146	20241101	172600	467297450	19060	19060	19060	19060	0
147	20241101	172500	467297450	19060	19060	19060	19060	0
148	20241101	172400	467297450	19060	19060	19060	19060	0
149	20241101	172300	467297450	19060	19060	19060	19060	0
150	20241101	172200	467297450	19060	19060	19060	19060	0
151	20241101	172100	467297450	19060	19060	19060	19060	0
152	20241101	172000	467297450	19060	19060	19060	19060	668
153	20241101	171900	467297450	19060	19060	19060	19060	0
154	20241101	171800	467297450	19060	19060	19060	19060	0
155	20241101	171700	467297450	19060	19060	19060	19060	0
156	20241101	171600	467297450	19060	19060	19060	19060	0
157	20241101	171500	467297450	19060	19060	19060	19060	0
158	20241101	171400	467297450	19060	19060	19060	19060	0
159	20241101	171300	467297450	19060	19060	19060	19060	0
160	20241101	171200	467297450	19060	19060	19060	19060	0
161	20241101	171100	467297450	19060	19060	19060	19060	0
162	20241101	171000	467297450	19060	19060	19060	19060	0
163	20241101	170900	467297450	19060	19060	19060	19060	0
164	20241101	170800	467297450	19060	19060	19060	19060	0
165	20241101	170700	467297450	19060	19060	19060	19060	0
166	20241101	170600	467297450	19060	19060	19060	19060	0
167	20241101	170500	467297450	19060	19060	19060	19060	0
168	20241101	170400	467297450	19060	19060	19060	19060	0
169	20241101	170300	467297450	19060	19060	19060	19060	0
170	20241101	170200	467297450	19060	19060	19060	19060	0
171	20241101	170100	467297450	19060	19060	19060	19060	0
172	20241101	170000	467297450	19060	19060	19060	19060	0
173	20241101	165900	467297450	19060	19060	19060	19060	0
174	20241101	165800	467297450	19060	19060	19060	19060	0
175	20241101	165700	467297450	19060	19060	19060	19060	0
176	20241101	165600	467297450	19060	19060	19060	19060	0
177	20241101	165500	467297450	19060	19060	19060	19060	0
178	20241101	165400	467297450	19060	19060	19060	19060	0
179	20241101	165300	467297450	19060	19060	19060	19060	0
180	20241101	165200	467297450	19060	19060	19060	19060	0
181	20241101	165100	467297450	19060	19060	19060	19060	0
182	20241101	165000	467297450	19060	19060	19060	19060	668
183	20241101	164900	467297450	19060	19060	19060	19060	0
184	20241101	164800	467297450	19060	19060	19060	19060	0
185	20241101	164700	467297450	19060	19060	19060	19060	0
186	20241101	164600	467297450	19060	19060	19060	19060	0
187	20241101	164500	467297450	19060	19060	19060	19060	0
188	20241101	164400	467297450	19060	19060	19060	19060	0
189	20241101	164300	467297450	19060	19060	19060	19060	0
190	20241101	164200	467297450	19060	19060	19060	19060	0
191	20241101	164100	467297450	19060	19060	19060	19060	0
192	20241101	164000	467297450	19060	19060	19060	19060	0
193	20241101	163900	467297450	19060	19060	19060	19060	0
194	20241101	163800	467297450	19060	19060	19060	19060	0
195	20241101	163700	467297450	19060	19060	19060	19060	0
196	20241101	163600	467297450	19060	19060	19060	19060	0
197	20241101	163500	467297450	19060	19060	19060	19060	0
198	20241101	163400	467297450	19060	19060	19060	19060	0
199	20241101	163300	467297450	19060	19060	19060	19060	0
200	20241101	163200	467297450	19060	19060	19060	19060	0
201	20241101	163100	467297450	19060	19060	19060	19060	0
202	20241101	163000	467297450	19060	19060	19060	19060	0
203	20241101	162900	467297450	19060	19060	19060	19060	0
204	20241101	162800	467297450	19060	19060	19060	19060	0
205	20241101	162700	467297450	19060	19060	19060	19060	0
206	20241101	162600	467297450	19060	19060	19060	19060	0
207	20241101	162500	467297450	19060	19060	19060	19060	0
208	20241101	162400	467297450	19060	19060	19060	19060	0
209	20241101	162300	467297450	19060	19060	19060	19060	0
210	20241101	162200	467297450	19060	19060	19060	19060	0
211	20241101	162100	467297450	19060	19060	19060	19060	0
212	20241101	162000	467297450	19060	19060	19060	19060	668
213	20241101	161900	467297450	19060	19060	19060	19060	0
214	20241101	161800	467297450	19060	19060	19060	19060	0
215	20241101	161700	467297450	19060	19060	19060	19060	0
216	20241101	161600	467297450	19060	19060	19060	19060	0
217	20241101	161500	467297450	19060	19060	19060	19060	0
218	20241101	161400	467297450	19060	19060	19060	19060	0
219	20241101	161300	467297450	19060	19060	19060	19060	0
220	20241101	161200	467297450	19060	19060	19060	19060	0
221	20241101	161100	467297450	19060	19060	19060	19060	0
222	20241101	161000	467297450	19060	19060	19060	19060	0
223	20241101	160900	467297450	19060	19060	19060	19060	0
224	20241101	160800	467297450	19060	19060	19060	19060	0
225	20241101	160700	467297450	19060	19060	19060	19060	0
226	20241101	160600	467297450	19060	19060	19060	19060	0
227	20241101	160500	467297450	19060	19060	19060	19060	0
228	20241101	160400	467297450	19060	19060	19060	19060	0
229	20241101	160300	467297450	19060	19060	19060	19060	0
230	20241101	160200	467297450	19060	19060	19060	19060	0
231	20241101	160100	467297450	19060	19060	19060	19060	0
232	20241101	160000	467297450	19060	19060	19060	19060	0
233	20241101	155900	467297450	19060	19060	19060	19060	0
234	20241101	155800	467297450	19060	19060	19060	19060	0
235	20241101	155700	467297450	19060	19060	19060	19060	0
236	20241101	155600	467297450	19060	19060	19060	19060	0
237	20241101	155500	467297450	19060	19060	19060	19060	0
238	20241101	155400	467297450	19060	19060	19060	19060	0
239	20241101	155300	467297450	19060	19060	19060	19060	0
240	20241101	155200	467297450	19060	19060	19060	19060	0
241	20241101	155100	467297450	19060	19060	19060	19060	0
242	20241101	155000	467297450	19060	19060	19060	19060	668
243	20241101	154900	467297450	19060	19060	19060	19060	0
244	20241101	154800	467297450	19060	19060	19060	19060	0
245	20241101	154700	467297450	19060	19060	19060	19060	0
246	20241101	154600	467297450	19060	19060	19060	19060	0
247	20241101	154500	467297450	19060	19060	19060	19060	0
248	20241101	154400	467297450	19060	19060	19060	19060	0
249	20241101	154300	467297450	19060	19060	19060	19060	0
250	20241101	154200	467297450	19060	19060	19060	19060	0
251	20241101	154100	467297450	19060	19060	19060	19060	0
252	20241101	154000	467297450	19060	19060	19060	19060	0
253	20241101	153900	467297450	19060	19060	19060	19060	0
254	20241101	153800	467297450	19060	19060	19060	19060	0
255	20241101	153700	467297450	19060	19060	19060	19060	0
256	20241101	153600	467297450	19060	19060	19060	19060	0
257	20241101	153500	467297450	19060	19060	19060	19060	0
258	20241101	153400	467297450	19060	19060	19060	19060	0
259	20241101	153300	467297450	19060	19060	19060	19060	0
260	20241101	153200	467297450	19060	19060	19060	19060	0
261	20241101	153100	467297450	19060	19060	19060	19060	0
262	20241101	153000	467297450	19060	19060	19060	19060	668
263	20241101	152900	454565370	19100	19100	19100	19100	0
264	20241101	152800	454565370	19100	19100	19100	19100	0
265	20241101	152700	454565370	19100	19100	19100	19100	0
266	20241101	152600	454565370	19100	19100	19100	19100	0
267	20241101	152500	454565370	19100	19100	19100	19100	0
268	20241101	152400	454565370	19100	19100	19100	19100	0
269	20241101	152300	454565370	19100	19100	19100	19100	0
270	20241101	152200	454565370	19100	19100	19100	19100	0
271	20241101	152100	454565370	19100	19100	19100	19100	0
272	20241101	152000	454565370	19100	19100	19100	19100	0
273	20241101	151900	454565370	19100	19100	19100	19060	91
274	20241101	151800	452828910	19080	19080	19080	19080	50
275	20241101	151700	451874910	19080	19080	19100	19060	184
276	20241101	151600	448364610	19080	19080	19080	19080	139
277	20241101	151500	445712490	19090	19090	19090	19090	38
278	20241101	151400	444987070	19100	19080	19100	19080	27
279	20241101	151300	444471870	19100	19100	19100	19100	0
280	20241101	151200	444471870	19100	19100	19100	19100	0
281	20241101	151100	444471870	19100	19100	19100	19100	5
282	20241101	151000	444376370	19080	19110	19110	19080	20
283	20241101	150900	443994680	19120	19120	19120	19120	5
284	20241101	150800	443899080	19120	19120	19120	19120	39
285	20241101	150700	443153400	19120	19110	19120	19110	36
286	20241101	150600	442465390	19110	19110	19110	19110	1
287	20241101	150500	442446280	19080	19080	19080	19080	0
288	20241101	150400	442446280	19080	19080	19080	19080	20
289	20241101	150300	442064680	19080	19080	19080	19080	0
290	20241101	150200	442064680	19080	19080	19080	19080	0
291	20241101	150100	442064680	19080	19080	19080	19080	105
292	20241101	150000	440061280	19080	19090	19110	19080	77
293	20241101	145900	438591350	19090	19090	19090	19090	0
294	20241101	145800	438591350	19090	19100	19100	19090	110
295	20241101	145700	436490360	19130	19130	19130	19130	0
296	20241101	145600	436490360	19130	19130	19130	19130	20
297	20241101	145500	436107760	19130	19130	19130	19130	23
298	20241101	145400	435667770	19120	19120	19120	19120	0
299	20241101	145300	435667770	19120	19120	19120	19120	0
300	20241101	145200	435667770	19120	19120	19120	19120	20
301	20241101	145100	435285370	19100	19100	19100	19100	2
302	20241101	145000	435247170	19140	19140	19140	19140	0
303	20241101	144900	435247170	19140	19140	19140	19140	1
304	20241101	144800	435228030	19140	19140	19140	19140	20
305	20241101	144700	434845230	19140	19110	19140	19110	50
306	20241101	144600	433889430	19150	19150	19150	19150	12
307	20241101	144500	433659630	19150	19150	19150	19150	0
308	20241101	144400	433659630	19150	19150	19150	19150	17
309	20241101	144300	433334080	19150	19150	19150	19150	0
310	20241101	144200	433334080	19150	19150	19150	19150	0
311	20241101	144100	433334080	19150	19150	19150	19150	0
312	20241101	144000	433334080	19150	19150	19150	19150	0
313	20241101	143900	433334080	19150	19150	19150	19150	0
314	20241101	143800	433334080	19150	19150	19150	19150	0
315	20241101	143700	433334080	19150	19150	19150	19150	0
316	20241101	143600	433334080	19150	19150	19150	19150	0
317	20241101	143500	433334080	19150	19100	19150	19100	162
318	20241101	143400	430237780	19100	19100	19100	19100	0
319	20241101	143300	430237780	19100	19100	19100	19100	146
320	20241101	143200	427449180	19100	19100	19100	19100	0
321	20241101	143100	427449180	19100	19100	19100	19100	0
322	20241101	143000	427449180	19100	19100	19100	19100	5
323	20241101	142900	427353680	19090	19090	19090	19090	0
324	20241101	142800	427353680	19090	19090	19090	19090	1
325	20241101	142700	427334590	19100	19100	19100	19100	0
326	20241101	142600	427334590	19100	19100	19100	19100	27
327	20241101	142500	426818890	19090	19090	19090	19090	5
328	20241101	142400	426723440	19090	19090	19090	19090	0
329	20241101	142300	426723440	19090	19090	19090	19090	18
330	20241101	142200	426379820	19080	19080	19080	19080	3
331	20241101	142100	426322580	19080	19060	19080	19060	154
332	20241101	142000	423386260	19070	19070	19070	19070	0
333	20241101	141900	423386260	19070	19070	19070	19070	129
334	20241101	141800	420926230	19080	19090	19090	19080	137
335	20241101	141700	418312170	19080	19080	19080	19080	0
336	20241101	141600	418312170	19080	19080	19080	19080	0
337	20241101	141500	418312170	19080	19080	19080	19080	0
338	20241101	141400	418312170	19080	19080	19080	19080	1
339	20241101	141300	418293090	19080	19080	19080	19080	0
340	20241101	141200	418293090	19080	19080	19080	19080	20
341	20241101	141100	417911490	19080	19080	19080	19080	0
342	20241101	141000	417911490	19080	19090	19090	19080	100
343	20241101	140900	416003300	19080	19080	19080	19080	0
344	20241101	140800	416003300	19080	19080	19080	19080	0
345	20241101	140700	416003300	19080	19080	19080	19080	0
346	20241101	140600	416003300	19080	19080	19080	19080	0
347	20241101	140500	416003300	19080	19090	19090	19080	23
348	20241101	140400	415564430	19100	19100	19100	19100	0
349	20241101	140300	415564430	19100	19100	19100	19100	5
350	20241101	140200	415468930	19090	19120	19120	19090	707
351	20241101	140100	401959460	19120	19120	19120	19120	0
352	20241101	140000	401959460	19120	19120	19120	19120	0
353	20241101	135900	401959460	19120	19120	19120	19120	92
354	20241101	135800	400200420	19120	19120	19120	19120	0
355	20241101	135700	400200420	19120	19120	19120	19120	0
356	20241101	135600	400200420	19120	19120	19120	19120	0
357	20241101	135500	400200420	19120	19120	19120	19120	0
358	20241101	135400	400200420	19120	19120	19120	19120	21
359	20241101	135300	399798900	19150	19150	19150	19150	0
360	20241101	135200	399798900	19150	19150	19150	19150	0
361	20241101	135100	399798900	19150	19150	19150	19150	0
362	20241101	135000	399798900	19150	19150	19150	19150	0
363	20241101	134900	399798900	19150	19150	19150	19150	0
364	20241101	134800	399798900	19150	19150	19150	19150	0
365	20241101	134700	399798900	19150	19130	19170	19120	1262
366	20241101	134600	375656810	19160	19160	19160	19140	361
367	20241101	134500	368745490	19170	19170	19170	19170	1
368	20241101	134400	368726320	19170	19170	19170	19170	22
369	20241101	134300	368304580	19160	19150	19160	19150	117
370	20241101	134200	366062870	19140	19140	19140	19140	109
371	20241101	134100	363976610	19150	19150	19150	19150	9
372	20241101	134000	363804260	19160	19160	19160	19160	0
373	20241101	133900	363804260	19160	19170	19170	19150	377
374	20241101	133800	356580740	19160	19160	19160	19160	0
375	20241101	133700	356580740	19160	19160	19160	19160	0
376	20241101	133600	356580740	19160	19160	19160	19160	0
377	20241101	133500	356580740	19160	19160	19160	19160	0
378	20241101	133400	356580740	19160	19160	19160	19160	13
379	20241101	133300	356331660	19160	19170	19170	19160	51
380	20241101	133200	355354490	19170	19170	19170	19170	0
381	20241101	133100	355354490	19170	19180	19180	19170	14
382	20241101	133000	355086010	19190	19190	19190	19190	0
383	20241101	132900	355086010	19190	19190	19190	19190	9
384	20241101	132800	354913300	19160	19160	19160	19160	0
385	20241101	132700	354913300	19160	19170	19170	19160	165
386	20241101	132600	351751600	19190	19190	19190	19190	15
387	20241101	132500	351463750	19200	19200	19200	19200	0
388	20241101	132400	351463750	19200	19200	19200	19200	0
389	20241101	132300	351463750	19200	19200	19200	19200	0
390	20241101	132200	351463750	19200	19200	19200	19200	0
391	20241101	132100	351463750	19200	19200	19200	19200	0
392	20241101	132000	351463750	19200	19190	19200	19190	12
393	20241101	131900	351233370	19200	19200	19200	19200	0
394	20241101	131800	351233370	19200	19200	19200	19200	0
395	20241101	131700	351233370	19200	19200	19200	19200	0
396	20241101	131600	351233370	19200	19200	19200	19200	47
397	20241101	131500	350330970	19170	19180	19180	19170	300
398	20241101	131400	344578270	19200	19200	19200	19200	30
399	20241101	131300	344002270	19220	19220	19220	19220	58
400	20241101	131200	342887510	19250	19180	19250	19170	1059
401	20241101	131100	322550880	19180	19180	19180	19180	0
402	20241101	131000	322550880	19180	19180	19180	19180	21
403	20241101	130900	322148100	19160	19170	19170	19160	97
404	20241101	130800	320289010	19180	19180	19180	19180	0
405	20241101	130700	320289010	19180	19180	19180	19180	0
406	20241101	130600	320289010	19180	19180	19180	19180	52
407	20241101	130500	319291650	19170	19160	19170	19160	56
408	20241101	130400	318218230	19170	19170	19170	19170	3
409	20241101	130300	318160720	19190	19190	19190	19190	1
410	20241101	130200	318141530	19160	19170	19170	19160	110
411	20241101	130100	316033200	19190	19190	19190	19190	0
412	20241101	130000	316033200	19190	19190	19190	19170	287
413	20241101	125900	310529670	19190	19190	19190	19160	710
414	20241101	125800	296922770	19190	19190	19190	19190	0
415	20241101	125700	296922770	19190	19190	19190	19190	0
416	20241101	125600	296922770	19190	19160	19190	19160	6
417	20241101	125500	296807660	19190	19190	19190	19190	158
418	20241101	125400	293775640	19190	19180	19200	19180	284
419	20241101	125300	288327270	19170	19170	19170	19170	88
420	20241101	125200	286640310	19180	19150	19180	19150	598
421	20241101	125100	275182530	19150	19150	19150	19150	1
422	20241101	125000	275163380	19130	19130	19130	19130	0
423	20241101	124900	275163380	19130	19130	19130	19130	86
424	20241101	124800	273518200	19150	19150	19150	19150	0
425	20241101	124700	273518200	19150	19150	19150	19150	0
426	20241101	124600	273518200	19150	19150	19150	19150	0
427	20241101	124500	273518200	19150	19150	19150	19150	0
428	20241101	124400	273518200	19150	19140	19150	19140	25
429	20241101	124300	273039540	19120	19120	19120	19120	1
430	20241101	124200	273020420	19130	19140	19140	19130	20
431	20241101	124100	272637660	19150	19160	19160	19150	82
432	20241101	124000	271067350	19150	19110	19150	19110	310
433	20241101	123900	265136620	19130	19120	19130	19120	194
434	20241101	123800	261426980	19120	19120	19120	19120	2
435	20241101	123700	261388740	19120	19120	19120	19120	25
436	20241101	123600	260910740	19120	19120	19120	19120	1
437	20241101	123500	260891620	19120	19120	19120	19120	4
438	20241101	123400	260815140	19130	19130	19130	19070	184
439	20241101	123300	257295380	19070	19070	19070	19070	3
440	20241101	123200	257238170	19130	19050	19130	19050	1862
441	20241101	123100	221705270	19050	19050	19050	19050	100
442	20241101	123000	219800270	19050	19030	19050	19030	164
443	20241101	122900	216677230	19020	19020	19020	19020	6
444	20241101	122800	216563110	19020	19010	19020	19010	12
445	20241101	122700	216334890	19010	19000	19010	19000	9
446	20241101	122600	216163820	18990	18990	18990	18990	0
447	20241101	122500	216163820	18990	19000	19000	18990	36
448	20241101	122400	215480020	19000	19000	19000	19000	133
449	20241101	122300	212953020	19000	18990	19000	18990	158
450	20241101	122200	209951700	18990	18990	18990	18990	0
451	20241101	122100	209951700	18990	18990	18990	18990	0
452	20241101	122000	209951700	18990	18990	18990	18990	72
453	20241101	121900	208584420	18990	18990	18990	18990	0
454	20241101	121800	208584420	18990	18990	18990	18990	0
455	20241101	121700	208584420	18990	18990	18990	18990	0
456	20241101	121600	208584420	18990	18990	18990	18990	0
457	20241101	121500	208584420	18990	18990	18990	18990	0
458	20241101	121400	208584420	18990	18990	18990	18990	0
459	20241101	121300	208584420	18990	18990	18990	18990	0
460	20241101	121200	208584420	18990	18990	18990	18990	5
461	20241101	121100	208489470	18990	18990	18990	18990	0
462	20241101	121000	208489470	18990	18990	18990	18990	0
463	20241101	120900	208489470	18990	18990	18990	18990	28
464	20241101	120800	207957750	18990	18990	18990	18990	21
465	20241101	120700	207558960	19000	19000	19000	19000	0
466	20241101	120600	207558960	19000	19000	19000	19000	0
467	20241101	120500	207558960	19000	19000	19000	19000	0
468	20241101	120400	207558960	19000	19000	19000	19000	11
469	20241101	120300	207349960	19010	19010	19010	19010	0
470	20241101	120200	207349960	19010	19010	19010	19010	0
471	20241101	120100	207349960	19010	19010	19010	19010	1
472	20241101	120000	207330950	19010	19010	19010	19010	1
473	20241101	115900	207311940	19010	19010	19010	19010	0
474	20241101	115800	207311940	19010	19010	19010	19010	1
475	20241101	115700	207292930	19020	19020	19020	19020	0
476	20241101	115600	207292930	19020	19020	19020	19020	0
477	20241101	115500	207292930	19020	19020	19020	19020	0
478	20241101	115400	207292930	19020	19010	19020	19010	28
479	20241101	115300	206760620	19020	19020	19020	19020	0
480	20241101	115200	206760620	19020	19020	19020	19020	7
481	20241101	115100	206627480	19020	19020	19020	19020	0
482	20241101	115000	206627480	19020	18970	19020	18970	2
483	20241101	114900	206589490	19030	19030	19030	19030	0
484	20241101	114800	206589490	19030	19030	19030	19030	0
485	20241101	114700	206589490	19030	19030	19030	19030	0
486	20241101	114600	206589490	19030	19030	19030	19030	0
487	20241101	114500	206589490	19030	19030	19030	19030	1
488	20241101	114400	206570460	19030	19030	19030	19030	1
489	20241101	114300	206551430	18940	18940	18940	18940	0
490	20241101	114200	206551430	18940	18940	18940	18940	0
491	20241101	114100	206551430	18940	18940	18940	18940	0
492	20241101	114000	206551430	18940	18940	18940	18940	0
493	20241101	113900	206551430	18940	18940	18940	18940	0
494	20241101	113800	206551430	18940	18940	18940	18940	0
495	20241101	113700	206551430	18940	18940	18940	18940	0
496	20241101	113600	206551430	18940	18940	18940	18940	0
497	20241101	113500	206551430	18940	18940	18940	18940	21
498	20241101	113400	206153690	18930	18930	18930	18930	0
499	20241101	113300	206153690	18930	18960	18960	18930	79
500	20241101	113200	204657320	18960	18960	18960	18960	50
501	20241101	113100	203709320	19030	19030	19030	19030	0
502	20241101	113000	203709320	19030	19040	19040	19030	3
503	20241101	112900	203652210	19050	19050	19050	19050	0
504	20241101	112800	203652210	19050	19020	19050	19020	102
505	20241101	112700	201710260	19030	18900	19030	18900	985
506	20241101	112600	183046230	18900	18900	18900	18900	29
507	20241101	112500	182498130	18890	18890	18890	18890	0
508	20241101	112400	182498130	18890	18890	18890	18890	2
509	20241101	112300	182460350	18900	18900	18900	18900	0
510	20241101	112200	182460350	18900	18900	18900	18900	3
511	20241101	112100	182403650	18900	18900	18900	18900	0
512	20241101	112000	182403650	18900	18900	18900	18900	0
513	20241101	111900	182403650	18900	18900	18900	18900	0
514	20241101	111800	182403650	18900	18900	18900	18900	0
515	20241101	111700	182403650	18900	18900	18900	18900	61
516	20241101	111600	181250750	18900	18900	18900	18900	0
517	20241101	111500	181250750	18900	18890	18900	18890	234
518	20241101	111400	176830120	18890	18890	18890	18890	0
519	20241101	111300	176830120	18890	18890	18890	18890	0
520	20241101	111200	176830120	18890	18890	18890	18890	2
521	20241101	111100	176792340	18900	18900	18900	18900	15
522	20241101	111000	176508840	18900	18900	18900	18900	15
523	20241101	110900	176225340	18890	18890	18890	18890	0
524	20241101	110800	176225340	18890	18900	18900	18890	110
525	20241101	110700	174146610	18920	18890	18920	18890	310
526	20241101	110600	168290050	18890	18890	18890	18890	0
527	20241101	110500	168290050	18890	18890	18890	18890	5
528	20241101	110400	168195600	18890	18890	18890	18890	0
529	20241101	110300	168195600	18890	18890	18890	18890	0
530	20241101	110200	168195600	18890	18910	18910	18890	187
531	20241101	110100	164661510	18920	18920	18920	18920	0
532	20241101	110000	164661510	18920	18920	18920	18920	10
533	20241101	105900	164472310	18930	18930	18930	18930	0
534	20241101	105800	164472310	18930	18930	18930	18930	104
535	20241101	105700	162503590	18930	18930	18930	18930	0
536	20241101	105600	162503590	18930	18930	18930	18930	0
537	20241101	105500	162503590	18930	18930	18930	18930	28
538	20241101	105400	161973550	18910	18910	18910	18910	37
539	20241101	105300	161273880	18930	18930	18930	18930	0
540	20241101	105200	161273880	18930	18920	18930	18920	30
541	20241101	105100	160706080	18920	18910	18920	18910	11
542	20241101	105000	160497970	18930	18930	18930	18930	0
543	20241101	104900	160497970	18930	18930	18930	18930	0
544	20241101	104800	160497970	18930	18930	18930	18930	0
545	20241101	104700	160497970	18930	18930	18930	18930	0
546	20241101	104600	160497970	18930	18930	18930	18930	0
547	20241101	104500	160497970	18930	18930	18930	18930	0
548	20241101	104400	160497970	18930	18930	18930	18930	0
549	20241101	104300	160497970	18930	18930	18930	18930	0
550	20241101	104200	160497970	18930	18930	18930	18930	0
551	20241101	104100	160497970	18930	18920	18930	18920	21
552	20241101	104000	160100610	18900	18900	18900	18900	413
553	20241101	103900	152294910	18900	18900	18900	18900	70
554	20241101	103800	150971910	18890	18890	18890	18890	1
555	20241101	103700	150953020	18900	18900	18900	18890	34
556	20241101	103600	150310500	18900	18900	18900	18900	0
557	20241101	103500	150310500	18900	18900	18900	18900	0
558	20241101	103400	150310500	18900	18900	18900	18900	0
559	20241101	103300	150310500	18900	18910	18910	18900	137
560	20241101	103200	147720060	18920	18920	18920	18920	68
561	20241101	103100	146433500	18920	18920	18920	18920	0
562	20241101	103000	146433500	18920	18920	18920	18920	0
563	20241101	102900	146433500	18920	18920	18920	18920	0
564	20241101	102800	146433500	18920	18920	18920	18920	0
565	20241101	102700	146433500	18920	18920	18920	18920	0
566	20241101	102600	146433500	18920	18920	18920	18920	0
567	20241101	102500	146433500	18920	18920	18920	18920	26
568	20241101	102400	145941580	18940	18940	18940	18940	0
569	20241101	102300	145941580	18940	18940	18940	18940	0
570	20241101	102200	145941580	18940	18930	18940	18930	4
571	20241101	102100	145865830	18940	18940	18940	18940	0
572	20241101	102000	145865830	18940	18940	18940	18940	0
573	20241101	101900	145865830	18940	18940	18940	18940	0
574	20241101	101800	145865830	18940	18940	18940	18940	1
575	20241101	101700	145846890	18880	18880	18880	18880	17
576	20241101	101600	145525930	18860	18860	18860	18860	0
577	20241101	101500	145525930	18860	18860	18860	18860	0
578	20241101	101400	145525930	18860	18860	18860	18860	0
579	20241101	101300	145525930	18860	18860	18860	18860	0
580	20241101	101200	145525930	18860	18940	18940	18860	12
581	20241101	101100	145299470	18890	18890	18890	18890	50
582	20241101	101000	144354970	18900	18920	18920	18900	157
583	20241101	100900	141385960	18990	18990	18990	18990	0
584	20241101	100800	141385960	18990	18990	18990	18990	0
585	20241101	100700	141385960	18990	18990	18990	18990	0
586	20241101	100600	141385960	18990	18990	18990	18990	1
587	20241101	100500	141366970	18980	18970	18980	18970	11
588	20241101	100400	141158200	18990	18990	18990	18990	0
589	20241101	100300	141158200	18990	18990	18990	18990	0
590	20241101	100200	141158200	18990	18990	18990	18990	0
591	20241101	100100	141158200	18990	18990	18990	18990	0
592	20241101	100000	141158200	18990	18990	18990	18990	1
593	20241101	095900	141139210	18990	18990	18990	18990	0
594	20241101	095800	141139210	18990	18990	18990	18990	8
595	20241101	095700	140987290	18900	18910	18910	18900	113
596	20241101	095600	138851180	19000	19000	19000	19000	10
597	20241101	095500	138661180	19030	19070	19070	18900	228
598	20241101	095400	134338270	19090	19090	19090	19090	0
599	20241101	095300	134338270	19090	19090	19090	19090	0
600	20241101	095200	134338270	19090	18980	19090	18980	32
601	20241101	095100	133728160	19100	19000	19100	18970	803
602	20241101	095000	118486470	19020	19040	19040	19020	362
603	20241101	094900	111596770	19160	19170	19170	19150	39
604	20241101	094800	110849500	19170	19030	19170	18990	374
605	20241101	094700	103715220	19180	19160	19200	18990	216
606	20241101	094600	99572170	19140	18880	19140	18880	2682
607	20241101	094500	48856120	18880	18880	18880	18880	3
608	20241101	094400	48799480	18880	18770	18880	18770	545
609	20241101	094300	38556130	18770	18770	18770	18770	5
610	20241101	094200	38462280	18770	18770	18770	18770	24
611	20241101	094100	38011800	18780	18780	18780	18780	0
612	20241101	094000	38011800	18780	18750	18780	18740	39
613	20241101	093900	37280580	18780	18780	18780	18780	199
614	20241101	093800	33543360	18780	18780	18780	18780	1
615	20241101	093700	33524580	18760	18760	18760	18760	0
616	20241101	093600	33524580	18760	18760	18760	18760	32
617	20241101	093500	32924260	18750	18750	18750	18750	4
618	20241101	093400	32849260	18760	18760	18760	18760	0
619	20241101	093300	32849260	18760	18760	18760	18760	1
620	20241101	093200	32830500	18760	18760	18760	18760	22
621	20241101	093100	32417780	18760	18760	18760	18760	0
622	20241101	093000	32417780	18760	18780	18780	18760	22
623	20241101	092900	32004860	18780	18780	18780	18780	0
624	20241101	092800	32004860	18780	18780	18780	18780	0
625	20241101	092700	32004860	18780	18760	18780	18760	33
626	20241101	092600	31385600	18770	18770	18770	18770	0
627	20241101	092500	31385600	18770	18770	18770	18770	0
628	20241101	092400	31385600	18770	18770	18770	18770	0
629	20241101	092300	31385600	18770	18770	18770	18770	0
630	20241101	092200	31385600	18770	18770	18770	18770	23
631	20241101	092100	30953890	18770	18770	18770	18770	15
632	20241101	092000	30672340	18790	18800	18800	18790	125
633	20241101	091900	28322350	18800	18800	18800	18800	0
634	20241101	091800	28322350	18800	18800	18800	18800	188
635	20241101	091700	24787950	18880	18880	18880	18880	10
636	20241101	091600	24599150	18880	18880	18880	18880	0
637	20241101	091500	24599150	18880	18880	18880	18880	10
638	20241101	091400	24410350	18800	18800	18800	18800	48
639	20241101	091300	23507950	18880	18880	18880	18880	17
640	20241101	091200	23186990	18880	18880	18880	18880	4
641	20241101	091100	23111470	18880	18880	18880	18880	45
642	20241101	091000	22261870	18880	18880	18880	18880	19
643	20241101	090900	21903150	18880	18660	18880	18660	5
644	20241101	090800	21809630	18640	18640	18640	18640	0
645	20241101	090700	21809630	18640	18640	18640	18640	5
646	20241101	090600	21716430	18800	18780	18800	18780	268
647	20241101	090500	16678650	18750	18770	18770	18750	8
648	20241101	090400	16528530	18780	18750	18780	18750	64
649	20241101	090300	15328220	18750	18760	18760	18750	219
650	20241101	090200	11221880	18760	18650	18770	18650	17
651	20241101	090100	10903640	18750	18790	18790	18750	5
652	20241101	090000	10809730	18770	18800	18800	18770	575