KissMeData/294570/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205900	291633750	18500	18500	18500	18500	226
3	20231101	205800	291633750	18500	18500	18500	18500	0
4	20231101	205700	291633750	18500	18500	18500	18500	0
5	20231101	205600	291633750	18500	18500	18500	18500	0
6	20231101	205500	291633750	18500	18500	18500	18500	0
7	20231101	205400	291633750	18500	18500	18500	18500	0
8	20231101	205300	291633750	18500	18500	18500	18500	0
9	20231101	205200	291633750	18500	18500	18500	18500	0
10	20231101	205100	291633750	18500	18500	18500	18500	0
11	20231101	205000	291633750	18500	18500	18500	18500	0
12	20231101	204900	291633750	18500	18500	18500	18500	0
13	20231101	204800	291633750	18500	18500	18500	18500	0
14	20231101	204700	291633750	18500	18500	18500	18500	0
15	20231101	204600	291633750	18500	18500	18500	18500	0
16	20231101	204500	291633750	18500	18500	18500	18500	0
17	20231101	204400	291633750	18500	18500	18500	18500	0
18	20231101	204300	291633750	18500	18500	18500	18500	0
19	20231101	204200	291633750	18500	18500	18500	18500	0
20	20231101	204100	291633750	18500	18500	18500	18500	0
21	20231101	204000	291633750	18500	18500	18500	18500	0
22	20231101	203900	291633750	18500	18500	18500	18500	0
23	20231101	203800	291633750	18500	18500	18500	18500	0
24	20231101	203700	291633750	18500	18500	18500	18500	0
25	20231101	203600	291633750	18500	18500	18500	18500	0
26	20231101	203500	291633750	18500	18500	18500	18500	0
27	20231101	203400	291633750	18500	18500	18500	18500	0
28	20231101	203300	291633750	18500	18500	18500	18500	0
29	20231101	203200	291633750	18500	18500	18500	18500	0
30	20231101	203100	291633750	18500	18500	18500	18500	0
31	20231101	203000	291633750	18500	18500	18500	18500	0
32	20231101	202900	291633750	18500	18500	18500	18500	226
33	20231101	202800	291633750	18500	18500	18500	18500	0
34	20231101	202700	291633750	18500	18500	18500	18500	0
35	20231101	202600	291633750	18500	18500	18500	18500	0
36	20231101	202500	291633750	18500	18500	18500	18500	0
37	20231101	202400	291633750	18500	18500	18500	18500	0
38	20231101	202300	291633750	18500	18500	18500	18500	0
39	20231101	202200	291633750	18500	18500	18500	18500	0
40	20231101	202100	291633750	18500	18500	18500	18500	0
41	20231101	202000	291633750	18500	18500	18500	18500	0
42	20231101	201900	291633750	18500	18500	18500	18500	0
43	20231101	201800	291633750	18500	18500	18500	18500	0
44	20231101	201700	291633750	18500	18500	18500	18500	0
45	20231101	201600	291633750	18500	18500	18500	18500	0
46	20231101	201500	291633750	18500	18500	18500	18500	0
47	20231101	201400	291633750	18500	18500	18500	18500	0
48	20231101	201300	291633750	18500	18500	18500	18500	0
49	20231101	201200	291633750	18500	18500	18500	18500	0
50	20231101	201100	291633750	18500	18500	18500	18500	0
51	20231101	201000	291633750	18500	18500	18500	18500	0
52	20231101	200900	291633750	18500	18500	18500	18500	0
53	20231101	200800	291633750	18500	18500	18500	18500	0
54	20231101	200700	291633750	18500	18500	18500	18500	0
55	20231101	200600	291633750	18500	18500	18500	18500	0
56	20231101	200500	291633750	18500	18500	18500	18500	0
57	20231101	200400	291633750	18500	18500	18500	18500	0
58	20231101	200300	291633750	18500	18500	18500	18500	0
59	20231101	200200	291633750	18500	18500	18500	18500	0
60	20231101	200100	291633750	18500	18500	18500	18500	0
61	20231101	200000	291633750	18500	18500	18500	18500	0
62	20231101	195900	291633750	18500	18500	18500	18500	226
63	20231101	195800	291633750	18500	18500	18500	18500	0
64	20231101	195700	291633750	18500	18500	18500	18500	0
65	20231101	195600	291633750	18500	18500	18500	18500	0
66	20231101	195500	291633750	18500	18500	18500	18500	0
67	20231101	195400	291633750	18500	18500	18500	18500	0
68	20231101	195300	291633750	18500	18500	18500	18500	0
69	20231101	195200	291633750	18500	18500	18500	18500	0
70	20231101	195100	291633750	18500	18500	18500	18500	0
71	20231101	195000	291633750	18500	18500	18500	18500	0
72	20231101	194900	291633750	18500	18500	18500	18500	0
73	20231101	194800	291633750	18500	18500	18500	18500	0
74	20231101	194700	291633750	18500	18500	18500	18500	0
75	20231101	194600	291633750	18500	18500	18500	18500	0
76	20231101	194500	291633750	18500	18500	18500	18500	0
77	20231101	194400	291633750	18500	18500	18500	18500	0
78	20231101	194300	291633750	18500	18500	18500	18500	0
79	20231101	194200	291633750	18500	18500	18500	18500	0
80	20231101	194100	291633750	18500	18500	18500	18500	0
81	20231101	194000	291633750	18500	18500	18500	18500	0
82	20231101	193900	291633750	18500	18500	18500	18500	0
83	20231101	193800	291633750	18500	18500	18500	18500	0
84	20231101	193700	291633750	18500	18500	18500	18500	0
85	20231101	193600	291633750	18500	18500	18500	18500	0
86	20231101	193500	291633750	18500	18500	18500	18500	0
87	20231101	193400	291633750	18500	18500	18500	18500	0
88	20231101	193300	291633750	18500	18500	18500	18500	0
89	20231101	193200	291633750	18500	18500	18500	18500	0
90	20231101	193100	291633750	18500	18500	18500	18500	0
91	20231101	193000	291633750	18500	18500	18500	18500	0
92	20231101	192900	291633750	18500	18500	18500	18500	226
93	20231101	192800	291633750	18500	18500	18500	18500	0
94	20231101	192700	291633750	18500	18500	18500	18500	0
95	20231101	192600	291633750	18500	18500	18500	18500	0
96	20231101	192500	291633750	18500	18500	18500	18500	0
97	20231101	192400	291633750	18500	18500	18500	18500	0
98	20231101	192300	291633750	18500	18500	18500	18500	0
99	20231101	192200	291633750	18500	18500	18500	18500	0
100	20231101	192100	291633750	18500	18500	18500	18500	0
101	20231101	192000	291633750	18500	18500	18500	18500	0
102	20231101	191900	291633750	18500	18500	18500	18500	0
103	20231101	191800	291633750	18500	18500	18500	18500	0
104	20231101	191700	291633750	18500	18500	18500	18500	0
105	20231101	191600	291633750	18500	18500	18500	18500	0
106	20231101	191500	291633750	18500	18500	18500	18500	0
107	20231101	191400	291633750	18500	18500	18500	18500	0
108	20231101	191300	291633750	18500	18500	18500	18500	0
109	20231101	191200	291633750	18500	18500	18500	18500	0
110	20231101	191100	291633750	18500	18500	18500	18500	0
111	20231101	191000	291633750	18500	18500	18500	18500	0
112	20231101	190900	291633750	18500	18500	18500	18500	0
113	20231101	190800	291633750	18500	18500	18500	18500	0
114	20231101	190700	291633750	18500	18500	18500	18500	0
115	20231101	190600	291633750	18500	18500	18500	18500	0
116	20231101	190500	291633750	18500	18500	18500	18500	0
117	20231101	190400	291633750	18500	18500	18500	18500	0
118	20231101	190300	291633750	18500	18500	18500	18500	0
119	20231101	190200	291633750	18500	18500	18500	18500	0
120	20231101	190100	291633750	18500	18500	18500	18500	0
121	20231101	190000	291633750	18500	18500	18500	18500	0
122	20231101	185900	291633750	18500	18500	18500	18500	226
123	20231101	185800	291633750	18500	18500	18500	18500	0
124	20231101	185700	291633750	18500	18500	18500	18500	0
125	20231101	185600	291633750	18500	18500	18500	18500	0
126	20231101	185500	291633750	18500	18500	18500	18500	0
127	20231101	185400	291633750	18500	18500	18500	18500	0
128	20231101	185300	291633750	18500	18500	18500	18500	0
129	20231101	185200	291633750	18500	18500	18500	18500	0
130	20231101	185100	291633750	18500	18500	18500	18500	0
131	20231101	185000	291633750	18500	18500	18500	18500	0
132	20231101	184900	291633750	18500	18500	18500	18500	0
133	20231101	184800	291633750	18500	18500	18500	18500	0
134	20231101	184700	291633750	18500	18500	18500	18500	0
135	20231101	184600	291633750	18500	18500	18500	18500	0
136	20231101	184500	291633750	18500	18500	18500	18500	0
137	20231101	184400	291633750	18500	18500	18500	18500	0
138	20231101	184300	291633750	18500	18500	18500	18500	0
139	20231101	184200	291633750	18500	18500	18500	18500	0
140	20231101	184100	291633750	18500	18500	18500	18500	0
141	20231101	184000	291633750	18500	18500	18500	18500	0
142	20231101	183900	291633750	18500	18500	18500	18500	0
143	20231101	183800	291633750	18500	18500	18500	18500	0
144	20231101	183700	291633750	18500	18500	18500	18500	0
145	20231101	183600	291633750	18500	18500	18500	18500	0
146	20231101	183500	291633750	18500	18500	18500	18500	0
147	20231101	183400	291633750	18500	18500	18500	18500	0
148	20231101	183300	291633750	18500	18500	18500	18500	0
149	20231101	183200	291633750	18500	18500	18500	18500	0
150	20231101	183100	291633750	18500	18500	18500	18500	0
151	20231101	183000	291633750	18500	18500	18500	18500	0
152	20231101	182900	291633750	18500	18500	18500	18500	226
153	20231101	182800	291633750	18500	18500	18500	18500	0
154	20231101	182700	291633750	18500	18500	18500	18500	0
155	20231101	182600	291633750	18500	18500	18500	18500	0
156	20231101	182500	291633750	18500	18500	18500	18500	0
157	20231101	182400	291633750	18500	18500	18500	18500	0
158	20231101	182300	291633750	18500	18500	18500	18500	0
159	20231101	182200	291633750	18500	18500	18500	18500	0
160	20231101	182100	291633750	18500	18500	18500	18500	0
161	20231101	182000	291633750	18500	18500	18500	18500	0
162	20231101	181900	291633750	18500	18500	18500	18500	0
163	20231101	181800	291633750	18500	18500	18500	18500	0
164	20231101	181700	291633750	18500	18500	18500	18500	0
165	20231101	181600	291633750	18500	18500	18500	18500	0
166	20231101	181500	291633750	18500	18500	18500	18500	0
167	20231101	181400	291633750	18500	18500	18500	18500	0
168	20231101	181300	291633750	18500	18500	18500	18500	0
169	20231101	181200	291633750	18500	18500	18500	18500	0
170	20231101	181100	291633750	18500	18500	18500	18500	0
171	20231101	181000	291633750	18500	18500	18500	18500	0
172	20231101	180900	291633750	18500	18500	18500	18500	0
173	20231101	180800	291633750	18500	18500	18500	18500	0
174	20231101	180700	291633750	18500	18500	18500	18500	0
175	20231101	180600	291633750	18500	18500	18500	18500	0
176	20231101	180500	291633750	18500	18500	18500	18500	0
177	20231101	180400	291633750	18500	18500	18500	18500	0
178	20231101	180300	291633750	18500	18500	18500	18500	0
179	20231101	180200	291633750	18500	18500	18500	18500	0
180	20231101	180100	291633750	18500	18500	18500	18500	0
181	20231101	180000	291633750	18500	18500	18500	18500	0
182	20231101	175900	291633750	18500	18500	18500	18500	226
183	20231101	175800	291633750	18500	18500	18500	18500	0
184	20231101	175700	291633750	18500	18500	18500	18500	0
185	20231101	175600	291633750	18500	18500	18500	18500	0
186	20231101	175500	291633750	18500	18500	18500	18500	0
187	20231101	175400	291633750	18500	18500	18500	18500	0
188	20231101	175300	291633750	18500	18500	18500	18500	0
189	20231101	175200	291633750	18500	18500	18500	18500	0
190	20231101	175100	291633750	18500	18500	18500	18500	0
191	20231101	175000	291633750	18500	18500	18500	18500	0
192	20231101	174900	291633750	18500	18500	18500	18500	0
193	20231101	174800	291633750	18500	18500	18500	18500	0
194	20231101	174700	291633750	18500	18500	18500	18500	0
195	20231101	174600	291633750	18500	18500	18500	18500	0
196	20231101	174500	291633750	18500	18500	18500	18500	0
197	20231101	174400	291633750	18500	18500	18500	18500	0
198	20231101	174300	291633750	18500	18500	18500	18500	0
199	20231101	174200	291633750	18500	18500	18500	18500	0
200	20231101	174100	291633750	18500	18500	18500	18500	0
201	20231101	174000	291633750	18500	18500	18500	18500	0
202	20231101	173900	291633750	18500	18500	18500	18500	0
203	20231101	173800	291633750	18500	18500	18500	18500	0
204	20231101	173700	291633750	18500	18500	18500	18500	0
205	20231101	173600	291633750	18500	18500	18500	18500	0
206	20231101	173500	291633750	18500	18500	18500	18500	0
207	20231101	173400	291633750	18500	18500	18500	18500	0
208	20231101	173300	291633750	18500	18500	18500	18500	0
209	20231101	173200	291633750	18500	18500	18500	18500	0
210	20231101	173100	291633750	18500	18500	18500	18500	0
211	20231101	173000	291633750	18500	18500	18500	18500	0
212	20231101	172900	291633750	18500	18500	18500	18500	226
213	20231101	172800	291633750	18500	18500	18500	18500	0
214	20231101	172700	291633750	18500	18500	18500	18500	0
215	20231101	172600	291633750	18500	18500	18500	18500	0
216	20231101	172500	291633750	18500	18500	18500	18500	0
217	20231101	172400	291633750	18500	18500	18500	18500	0
218	20231101	172300	291633750	18500	18500	18500	18500	0
219	20231101	172200	291633750	18500	18500	18500	18500	0
220	20231101	172100	291633750	18500	18500	18500	18500	0
221	20231101	172000	291633750	18500	18500	18500	18500	0
222	20231101	171900	291633750	18500	18500	18500	18500	0
223	20231101	171800	291633750	18500	18500	18500	18500	0
224	20231101	171700	291633750	18500	18500	18500	18500	0
225	20231101	171600	291633750	18500	18500	18500	18500	0
226	20231101	171500	291633750	18500	18500	18500	18500	0
227	20231101	171400	291633750	18500	18500	18500	18500	0
228	20231101	171300	291633750	18500	18500	18500	18500	0
229	20231101	171200	291633750	18500	18500	18500	18500	0
230	20231101	171100	291633750	18500	18500	18500	18500	0
231	20231101	171000	291633750	18500	18500	18500	18500	0
232	20231101	170900	291633750	18500	18500	18500	18500	0
233	20231101	170800	291633750	18500	18500	18500	18500	0
234	20231101	170700	291633750	18500	18500	18500	18500	0
235	20231101	170600	291633750	18500	18500	18500	18500	0
236	20231101	170500	291633750	18500	18500	18500	18500	0
237	20231101	170400	291633750	18500	18500	18500	18500	0
238	20231101	170300	291633750	18500	18500	18500	18500	0
239	20231101	170200	291633750	18500	18500	18500	18500	0
240	20231101	170100	291633750	18500	18500	18500	18500	0
241	20231101	170000	291633750	18500	18500	18500	18500	0
242	20231101	165900	291633750	18500	18500	18500	18500	226
243	20231101	165800	291633750	18500	18500	18500	18500	0
244	20231101	165700	291633750	18500	18500	18500	18500	0
245	20231101	165600	291633750	18500	18500	18500	18500	0
246	20231101	165500	291633750	18500	18500	18500	18500	0
247	20231101	165400	291633750	18500	18500	18500	18500	0
248	20231101	165300	291633750	18500	18500	18500	18500	0
249	20231101	165200	291633750	18500	18500	18500	18500	0
250	20231101	165100	291633750	18500	18500	18500	18500	0
251	20231101	165000	291633750	18500	18500	18500	18500	0
252	20231101	164900	291633750	18500	18500	18500	18500	0
253	20231101	164800	291633750	18500	18500	18500	18500	0
254	20231101	164700	291633750	18500	18500	18500	18500	0
255	20231101	164600	291633750	18500	18500	18500	18500	0
256	20231101	164500	291633750	18500	18500	18500	18500	0
257	20231101	164400	291633750	18500	18500	18500	18500	0
258	20231101	164300	291633750	18500	18500	18500	18500	0
259	20231101	164200	291633750	18500	18500	18500	18500	0
260	20231101	164100	291633750	18500	18500	18500	18500	0
261	20231101	164000	291633750	18500	18500	18500	18500	0
262	20231101	163900	291633750	18500	18500	18500	18500	0
263	20231101	163800	291633750	18500	18500	18500	18500	0
264	20231101	163700	291633750	18500	18500	18500	18500	0
265	20231101	163600	291633750	18500	18500	18500	18500	0
266	20231101	163500	291633750	18500	18500	18500	18500	0
267	20231101	163400	291633750	18500	18500	18500	18500	0
268	20231101	163300	291633750	18500	18500	18500	18500	0
269	20231101	163200	291633750	18500	18500	18500	18500	0
270	20231101	163100	291633750	18500	18500	18500	18500	0
271	20231101	163000	291633750	18500	18500	18500	18500	0
272	20231101	162900	291633750	18500	18500	18500	18500	226
273	20231101	162800	291633750	18500	18500	18500	18500	0
274	20231101	162700	291633750	18500	18500	18500	18500	0
275	20231101	162600	291633750	18500	18500	18500	18500	0
276	20231101	162500	291633750	18500	18500	18500	18500	0
277	20231101	162400	291633750	18500	18500	18500	18500	0
278	20231101	162300	291633750	18500	18500	18500	18500	0
279	20231101	162200	291633750	18500	18500	18500	18500	0
280	20231101	162100	291633750	18500	18500	18500	18500	0
281	20231101	162000	291633750	18500	18500	18500	18500	0
282	20231101	161900	291633750	18500	18500	18500	18500	0
283	20231101	161800	291633750	18500	18500	18500	18500	0
284	20231101	161700	291633750	18500	18500	18500	18500	0
285	20231101	161600	291633750	18500	18500	18500	18500	0
286	20231101	161500	291633750	18500	18500	18500	18500	0
287	20231101	161400	291633750	18500	18500	18500	18500	0
288	20231101	161300	291633750	18500	18500	18500	18500	0
289	20231101	161200	291633750	18500	18500	18500	18500	0
290	20231101	161100	291633750	18500	18500	18500	18500	0
291	20231101	161000	291633750	18500	18500	18500	18500	0
292	20231101	160900	291633750	18500	18500	18500	18500	0
293	20231101	160800	291633750	18500	18500	18500	18500	0
294	20231101	160700	291633750	18500	18500	18500	18500	0
295	20231101	160600	291633750	18500	18500	18500	18500	0
296	20231101	160500	291633750	18500	18500	18500	18500	0
297	20231101	160400	291633750	18500	18500	18500	18500	0
298	20231101	160300	291633750	18500	18500	18500	18500	0
299	20231101	160200	291633750	18500	18500	18500	18500	0
300	20231101	160100	291633750	18500	18500	18500	18500	0
301	20231101	160000	291633750	18500	18500	18500	18500	0
302	20231101	155900	291633750	18500	18500	18500	18500	226
303	20231101	155800	291633750	18500	18500	18500	18500	0
304	20231101	155700	291633750	18500	18500	18500	18500	0
305	20231101	155600	291633750	18500	18500	18500	18500	0
306	20231101	155500	291633750	18500	18500	18500	18500	0
307	20231101	155400	291633750	18500	18500	18500	18500	0
308	20231101	155300	291633750	18500	18500	18500	18500	0
309	20231101	155200	291633750	18500	18500	18500	18500	0
310	20231101	155100	291633750	18500	18500	18500	18500	0
311	20231101	155000	291633750	18500	18500	18500	18500	0
312	20231101	154900	291633750	18500	18500	18500	18500	0
313	20231101	154800	291633750	18500	18500	18500	18500	0
314	20231101	154700	291633750	18500	18500	18500	18500	0
315	20231101	154600	291633750	18500	18500	18500	18500	0
316	20231101	154500	291633750	18500	18500	18500	18500	0
317	20231101	154400	291633750	18500	18500	18500	18500	0
318	20231101	154300	291633750	18500	18500	18500	18500	0
319	20231101	154200	291633750	18500	18500	18500	18500	0
320	20231101	154100	291633750	18500	18500	18500	18500	0
321	20231101	154000	291633750	18500	18500	18500	18500	0
322	20231101	153900	291633750	18500	18500	18500	18500	0
323	20231101	153800	291633750	18500	18500	18500	18500	0
324	20231101	153700	291633750	18500	18500	18500	18500	0
325	20231101	153600	291633750	18500	18500	18500	18500	0
326	20231101	153500	291633750	18500	18500	18500	18500	0
327	20231101	153400	291633750	18500	18500	18500	18500	0
328	20231101	153300	291633750	18500	18500	18500	18500	0
329	20231101	153200	291633750	18500	18500	18500	18500	0
330	20231101	153100	291633750	18500	18500	18500	18500	0
331	20231101	153000	291633750	18500	18500	18500	18500	226
332	20231101	152900	287452750	18470	18470	18470	18470	0
333	20231101	152800	287452750	18470	18470	18470	18470	0
334	20231101	152700	287452750	18470	18470	18470	18470	0
335	20231101	152600	287452750	18470	18470	18470	18470	0
336	20231101	152500	287452750	18470	18470	18470	18470	0
337	20231101	152400	287452750	18470	18470	18470	18470	0
338	20231101	152300	287452750	18470	18470	18470	18470	0
339	20231101	152200	287452750	18470	18470	18470	18470	0
340	20231101	152100	287452750	18470	18470	18470	18470	0
341	20231101	152000	287452750	18470	18470	18470	18470	0
342	20231101	151900	287452750	18470	18470	18470	18470	50
343	20231101	151800	286529250	18460	18460	18460	18460	11
344	20231101	151700	286326190	18460	18460	18460	18460	22
345	20231101	151600	285920070	18460	18460	18460	18460	200
346	20231101	151500	282228070	18470	18460	18470	18460	42
347	20231101	151400	281452490	18460	18460	18460	18460	0
348	20231101	151300	281452490	18460	18460	18460	18460	50
349	20231101	151200	280529490	18460	18460	18460	18460	1
350	20231101	151100	280511030	18470	18470	18470	18470	14
351	20231101	151000	280252450	18460	18460	18460	18460	50
352	20231101	150900	279329450	18470	18470	18470	18470	14
353	20231101	150800	279070870	18470	18470	18470	18470	2
354	20231101	150700	279033930	18470	18460	18490	18460	261
355	20231101	150600	274209940	18460	18460	18460	18460	28
356	20231101	150500	273693060	18440	18440	18440	18440	63
357	20231101	150400	272531340	18430	18430	18430	18430	60
358	20231101	150300	271425540	18430	18430	18430	18430	25
359	20231101	150200	270964790	18440	18440	18440	18440	0
360	20231101	150100	270964790	18440	18440	18440	18440	18
361	20231101	150000	270632870	18430	18430	18430	18430	3
362	20231101	145900	270577580	18440	18430	18440	18430	110
363	20231101	145800	268549380	18420	18420	18420	18420	0
364	20231101	145700	268549380	18420	18450	18450	18420	151
365	20231101	145600	265765110	18450	18450	18450	18450	13
366	20231101	145500	265525260	18450	18450	18450	18450	0
367	20231101	145400	265525260	18450	18440	18480	18440	467
368	20231101	145300	256905930	18430	18430	18430	18430	9
369	20231101	145200	256740060	18430	18430	18430	18430	0
370	20231101	145100	256740060	18430	18430	18430	18430	1
371	20231101	145000	256721630	18440	18440	18440	18440	0
372	20231101	144900	256721630	18440	18430	18440	18430	75
373	20231101	144800	255339310	18430	18440	18440	18430	45
374	20231101	144700	254509680	18430	18430	18430	18430	0
375	20231101	144600	254509680	18430	18430	18430	18430	30
376	20231101	144500	253956780	18430	18430	18430	18430	0
377	20231101	144400	253956780	18430	18430	18430	18430	23
378	20231101	144300	253532890	18440	18440	18440	18440	0
379	20231101	144200	253532890	18440	18440	18440	18440	0
380	20231101	144100	253532890	18440	18420	18440	18420	35
381	20231101	144000	252887840	18420	18420	18420	18420	0
382	20231101	143900	252887840	18420	18420	18420	18420	18
383	20231101	143800	252556280	18430	18410	18430	18410	77
384	20231101	143700	251137920	18460	18460	18460	18460	34
385	20231101	143600	250510280	18360	18370	18380	18360	54
386	20231101	143500	249518180	18480	18480	18480	18480	2
387	20231101	143400	249481220	18480	18460	18480	18400	392
388	20231101	143300	242257390	18480	18480	18480	18480	0
389	20231101	143200	242257390	18480	18360	18480	18360	36
390	20231101	143100	241593630	18360	18360	18360	18360	0
391	20231101	143000	241593630	18360	18350	18360	18350	52
392	20231101	142900	240639350	18360	18360	18360	18360	0
393	20231101	142800	240639350	18360	18360	18360	18360	37
394	20231101	142700	239960030	18370	18370	18370	18370	0
395	20231101	142600	239960030	18370	18370	18370	18370	0
396	20231101	142500	239960030	18370	18370	18370	18370	18
397	20231101	142400	239629370	18370	18370	18370	18370	5
398	20231101	142300	239537520	18420	18420	18420	18420	5
399	20231101	142200	239445420	18470	18470	18470	18470	0
400	20231101	142100	239445420	18470	18470	18470	18470	2
401	20231101	142000	239408480	18470	18470	18470	18470	36
402	20231101	141900	238743560	18470	18420	18470	18420	54
403	20231101	141800	237747750	18430	18430	18430	18430	0
404	20231101	141700	237747750	18430	18340	18430	18340	98
405	20231101	141600	235946020	18340	18340	18340	18340	0
406	20231101	141500	235946020	18340	18340	18340	18340	0
407	20231101	141400	235946020	18340	18340	18340	18340	0
408	20231101	141300	235946020	18340	18330	18340	18330	29
409	20231101	141200	235414340	18330	18330	18330	18330	23
410	20231101	141100	234992750	18330	18330	18330	18330	0
411	20231101	141000	234992750	18330	18330	18330	18330	0
412	20231101	140900	234992750	18330	18330	18330	18330	2
413	20231101	140800	234956090	18340	18340	18340	18340	14
414	20231101	140700	234699330	18340	18340	18340	18340	23
415	20231101	140600	234277510	18340	18330	18340	18330	51
416	20231101	140500	233342610	18330	18390	18390	18330	180
417	20231101	140400	230036520	18430	18430	18430	18430	0
418	20231101	140300	230036520	18430	18430	18430	18430	0
419	20231101	140200	230036520	18430	18430	18430	18430	0
420	20231101	140100	230036520	18430	18430	18430	18430	0
421	20231101	140000	230036520	18430	18430	18430	18430	0
422	20231101	135900	230036520	18430	18410	18430	18410	45
423	20231101	135800	229207370	18410	18410	18410	18410	0
424	20231101	135700	229207370	18410	18410	18410	18410	0
425	20231101	135600	229207370	18410	18410	18410	18410	0
426	20231101	135500	229207370	18410	18410	18410	18410	2
427	20231101	135400	229170550	18380	18380	18380	18380	0
428	20231101	135300	229170550	18380	18380	18380	18380	42
429	20231101	135200	228398590	18400	18400	18400	18400	0
430	20231101	135100	228398590	18400	18370	18400	18370	35
431	20231101	135000	227755340	18360	18360	18360	18360	0
432	20231101	134900	227755340	18360	18360	18360	18360	0
433	20231101	134800	227755340	18360	18360	18360	18360	8
434	20231101	134700	227608460	18350	18350	18350	18350	0
435	20231101	134600	227608460	18350	18340	18430	18340	100
436	20231101	134500	225769940	18340	18340	18340	18340	0
437	20231101	134400	225769940	18340	18340	18340	18340	0
438	20231101	134300	225769940	18340	18340	18340	18340	0
439	20231101	134200	225769940	18340	18340	18340	18340	1
440	20231101	134100	225751600	18330	18330	18330	18330	7
441	20231101	134000	225623290	18350	18420	18420	18350	9
442	20231101	133900	225457850	18420	18440	18440	18420	41
443	20231101	133800	224702470	18440	18320	18440	18320	73
444	20231101	133700	223361820	18320	18330	18330	18320	15
445	20231101	133600	223086920	18330	18330	18330	18330	10
446	20231101	133500	222903620	18330	18330	18330	18330	0
447	20231101	133400	222903620	18330	18330	18330	18330	0
448	20231101	133300	222903620	18330	18330	18330	18330	0
449	20231101	133200	222903620	18330	18330	18330	18330	0
450	20231101	133100	222903620	18330	18330	18330	18330	0
451	20231101	133000	222903620	18330	18320	18330	18320	13
452	20231101	132900	222665420	18320	18310	18320	18310	9
453	20231101	132800	222500560	18340	18340	18340	18340	0
454	20231101	132700	222500560	18340	18430	18430	18330	36
455	20231101	132600	221839260	18430	18430	18430	18430	0
456	20231101	132500	221839260	18430	18430	18430	18430	0
457	20231101	132400	221839260	18430	18420	18440	18420	62
458	20231101	132300	220696280	18440	18440	18440	18440	0
459	20231101	132200	220696280	18440	18440	18440	18440	0
460	20231101	132100	220696280	18440	18440	18440	18440	0
461	20231101	132000	220696280	18440	18440	18440	18440	0
462	20231101	131900	220696280	18440	18440	18440	18440	0
463	20231101	131800	220696280	18440	18440	18440	18440	0
464	20231101	131700	220696280	18440	18440	18440	18440	0
465	20231101	131600	220696280	18440	18440	18440	18440	0
466	20231101	131500	220696280	18440	18440	18440	18440	0
467	20231101	131400	220696280	18440	18440	18440	18440	0
468	20231101	131300	220696280	18440	18440	18440	18440	0
469	20231101	131200	220696280	18440	18430	18440	18360	53
470	20231101	131100	219722400	18490	18490	18490	18490	0
471	20231101	131000	219722400	18490	18490	18490	18490	0
472	20231101	130900	219722400	18490	18460	18490	18460	72
473	20231101	130800	218392240	18460	18460	18460	18460	0
474	20231101	130700	218392240	18460	18460	18460	18460	0
475	20231101	130600	218392240	18460	18330	18460	18330	56
476	20231101	130500	217361130	18330	18360	18360	18310	275
477	20231101	130400	212321160	18360	18360	18360	18360	0
478	20231101	130300	212321160	18360	18360	18360	18360	0
479	20231101	130200	212321160	18360	18360	18360	18360	0
480	20231101	130100	212321160	18360	18360	18360	18360	0
481	20231101	130000	212321160	18360	18360	18360	18360	0
482	20231101	125900	212321160	18360	18360	18360	18360	0
483	20231101	125800	212321160	18360	18360	18360	18360	0
484	20231101	125700	212321160	18360	18350	18360	18350	23
485	20231101	125600	211898960	18340	18340	18340	18340	22
486	20231101	125500	211495480	18330	18330	18330	18330	22
487	20231101	125400	211092220	18330	18330	18330	18330	1
488	20231101	125300	211073890	18330	18330	18330	18330	1
489	20231101	125200	211055560	18330	18330	18330	18330	35
490	20231101	125100	210414010	18310	18370	18370	18310	25
491	20231101	125000	209955930	18370	18470	18470	18360	184
492	20231101	124900	206562630	18470	18470	18470	18470	26
493	20231101	124800	206082410	18480	18480	18480	18480	0
494	20231101	124700	206082410	18480	18480	18480	18480	0
495	20231101	124600	206082410	18480	18480	18480	18480	0
496	20231101	124500	206082410	18480	18480	18480	18480	1
497	20231101	124400	206063930	18480	18480	18480	18480	0
498	20231101	124300	206063930	18480	18480	18480	18480	0
499	20231101	124200	206063930	18480	18480	18480	18480	0
500	20231101	124100	206063930	18480	18480	18480	18480	10
501	20231101	124000	205879130	18480	18480	18480	18480	0
502	20231101	123900	205879130	18480	18480	18480	18480	0
503	20231101	123800	205879130	18480	18480	18480	18480	0
504	20231101	123700	205879130	18480	18480	18480	18480	0
505	20231101	123600	205879130	18480	18480	18480	18480	6
506	20231101	123500	205768250	18480	18480	18480	18480	9
507	20231101	123400	205601930	18480	18480	18480	18480	0
508	20231101	123300	205601930	18480	18490	18490	18480	85
509	20231101	123200	204030400	18500	18500	18500	18500	0
510	20231101	123100	204030400	18500	18500	18500	18500	16
511	20231101	123000	203734400	18500	18500	18500	18500	5
512	20231101	122900	203641900	18500	18500	18500	18500	0
513	20231101	122800	203641900	18500	18500	18500	18500	0
514	20231101	122700	203641900	18500	18500	18500	18500	4
515	20231101	122600	203567900	18490	18490	18490	18490	0
516	20231101	122500	203567900	18490	18490	18490	18490	0
517	20231101	122400	203567900	18490	18490	18490	18480	157
518	20231101	122300	200665290	18500	18500	18500	18500	0
519	20231101	122200	200665290	18500	18500	18500	18500	10
520	20231101	122100	200480290	18500	18500	18500	18500	0
521	20231101	122000	200480290	18500	18500	18500	18500	2
522	20231101	121900	200443290	18500	18500	18500	18500	0
523	20231101	121800	200443290	18500	18490	18500	18490	129
524	20231101	121700	198057480	18490	18490	18490	18490	0
525	20231101	121600	198057480	18490	18490	18490	18490	0
526	20231101	121500	198057480	18490	18490	18490	18490	0
527	20231101	121400	198057480	18490	18490	18490	18490	70
528	20231101	121300	196763180	18490	18490	18490	18490	0
529	20231101	121200	196763180	18490	18490	18490	18490	10
530	20231101	121100	196578280	18490	18490	18490	18490	0
531	20231101	121000	196578280	18490	18490	18490	18490	6
532	20231101	120900	196467340	18490	18480	18490	18480	84
533	20231101	120800	194914880	18480	18480	18480	18480	0
534	20231101	120700	194914880	18480	18460	18480	18460	86
535	20231101	120600	193326840	18460	18460	18460	18460	0
536	20231101	120500	193326840	18460	18400	18460	18400	34
537	20231101	120400	192700160	18390	18390	18390	18390	0
538	20231101	120300	192700160	18390	18390	18390	18390	12
539	20231101	120200	192479480	18380	18380	18380	18380	0
540	20231101	120100	192479480	18380	18360	18380	18360	19
541	20231101	120000	192130390	18360	18360	18360	18360	0
542	20231101	115900	192130390	18360	18360	18360	18360	8
543	20231101	115800	191983510	18350	18350	18350	18350	54
544	20231101	115700	190992610	18350	18350	18350	18350	0
545	20231101	115600	190992610	18350	18350	18350	18350	0
546	20231101	115500	190992610	18350	18340	18350	18340	3
547	20231101	115400	190937570	18350	18350	18350	18350	17
548	20231101	115300	190625620	18350	18350	18350	18350	0
549	20231101	115200	190625620	18350	18350	18350	18350	0
550	20231101	115100	190625620	18350	18350	18350	18350	0
551	20231101	115000	190625620	18350	18350	18350	18350	0
552	20231101	114900	190625620	18350	18360	18360	18350	16
553	20231101	114800	190332000	18390	18390	18390	18390	0
554	20231101	114700	190332000	18390	18390	18390	18390	0
555	20231101	114600	190332000	18390	18390	18390	18390	20
556	20231101	114500	189964200	18400	18400	18400	18400	0
557	20231101	114400	189964200	18400	18400	18400	18400	0
558	20231101	114300	189964200	18400	18400	18400	18400	0
559	20231101	114200	189964200	18400	18400	18400	18400	16
560	20231101	114100	189669800	18410	18280	18410	18280	40
561	20231101	114000	188936710	18250	18300	18300	18250	32
562	20231101	113900	188352310	18300	18300	18300	18300	8
563	20231101	113800	188205910	18280	18280	18280	18280	0
564	20231101	113700	188205910	18280	18340	18340	18280	113
565	20231101	113600	186139400	18360	18360	18360	18360	12
566	20231101	113500	185919080	18420	18420	18420	18420	70
567	20231101	113400	184629680	18410	18340	18410	18340	180
568	20231101	113300	181317540	18340	18340	18340	18340	0
569	20231101	113200	181317540	18340	18340	18340	18340	2
570	20231101	113100	181280860	18340	18330	18340	18330	142
571	20231101	113000	178676800	18330	18330	18330	18330	29
572	20231101	112900	178145230	18310	18310	18310	18310	13
573	20231101	112800	177907200	18290	18290	18290	18290	0
574	20231101	112700	177907200	18290	18290	18290	18290	43
575	20231101	112600	177120730	18290	18280	18290	18280	142
576	20231101	112500	174524710	18270	18270	18270	18270	0
577	20231101	112400	174524710	18270	18270	18270	18270	14
578	20231101	112300	174268930	18280	18280	18280	18280	0
579	20231101	112200	174268930	18280	18280	18280	18280	0
580	20231101	112100	174268930	18280	18280	18280	18280	0
581	20231101	112000	174268930	18280	18280	18280	18280	0
582	20231101	111900	174268930	18280	18280	18280	18280	0
583	20231101	111800	174268930	18280	18280	18280	18280	5
584	20231101	111700	174177530	18280	18280	18280	18280	0
585	20231101	111600	174177530	18280	18280	18280	18280	22
586	20231101	111500	173775370	18280	18280	18280	18280	20
587	20231101	111400	173409770	18270	18270	18270	18270	0
588	20231101	111300	173409770	18270	18270	18270	18270	0
589	20231101	111200	173409770	18270	18270	18270	18270	0
590	20231101	111100	173409770	18270	18270	18270	18270	10
591	20231101	111000	173227070	18270	18270	18270	18270	41
592	20231101	110900	172478000	18270	18310	18310	18260	29
593	20231101	110800	171947560	18310	18310	18310	18310	2
594	20231101	110700	171910940	18320	18320	18320	18320	0
595	20231101	110600	171910940	18320	18320	18320	18320	0
596	20231101	110500	171910940	18320	18320	18320	18320	19
597	20231101	110400	171562860	18310	18310	18310	18310	0
598	20231101	110300	171562860	18310	18310	18310	18310	0
599	20231101	110200	171562860	18310	18310	18310	18310	33
600	20231101	110100	170958630	18300	18300	18300	18300	0
601	20231101	110000	170958630	18300	18280	18310	18280	74
602	20231101	105900	169604660	18270	18310	18310	18270	95
603	20231101	105800	167866480	18310	18310	18310	18310	0
604	20231101	105700	167866480	18310	18310	18310	18310	5
605	20231101	105600	167774930	18310	18330	18330	18310	301
606	20231101	105500	162259920	18350	18350	18350	18350	117
607	20231101	105400	160112970	18350	18350	18350	18350	1
608	20231101	105300	160094620	18350	18350	18350	18350	0
609	20231101	105200	160094620	18350	18350	18350	18350	0
610	20231101	105100	160094620	18350	18350	18350	18350	2
611	20231101	105000	160057920	18360	18360	18360	18360	0
612	20231101	104900	160057920	18360	18360	18360	18360	53
613	20231101	104800	159084840	18360	18360	18360	18360	0
614	20231101	104700	159084840	18360	18360	18360	18360	21
615	20231101	104600	158699280	18360	18420	18420	18360	78
616	20231101	104500	157263100	18420	18430	18430	18420	26
617	20231101	104400	156784030	18450	18450	18450	18450	0
618	20231101	104300	156784030	18450	18450	18450	18450	0
619	20231101	104200	156784030	18450	18450	18450	18450	0
620	20231101	104100	156784030	18450	18440	18450	18440	28
621	20231101	104000	156267570	18430	18430	18430	18430	16
622	20231101	103900	155972690	18430	18430	18430	18430	19
623	20231101	103800	155622520	18430	18430	18430	18430	8
624	20231101	103700	155475080	18450	18450	18450	18450	0
625	20231101	103600	155475080	18450	18450	18450	18450	24
626	20231101	103500	155032280	18440	18440	18440	18440	29
627	20231101	103400	154497520	18460	18460	18460	18460	0
628	20231101	103300	154497520	18460	18460	18460	18460	0
629	20231101	103200	154497520	18460	18460	18460	18460	0
630	20231101	103100	154497520	18460	18460	18460	18460	0
631	20231101	103000	154497520	18460	18460	18460	18460	0
632	20231101	102900	154497520	18460	18460	18460	18460	0
633	20231101	102800	154497520	18460	18470	18470	18460	62
634	20231101	102700	153352660	18480	18480	18480	18480	14
635	20231101	102600	153093940	18500	18500	18500	18500	27
636	20231101	102500	152594440	18510	18510	18510	18500	153
637	20231101	102400	149763310	18510	18510	18510	18510	0
638	20231101	102300	149763310	18510	18510	18510	18510	0
639	20231101	102200	149763310	18510	18510	18510	18510	0
640	20231101	102100	149763310	18510	18510	18510	18510	0
641	20231101	102000	149763310	18510	18510	18510	18510	0
642	20231101	101900	149763310	18510	18500	18510	18500	29
643	20231101	101800	149226660	18480	18480	18480	18480	0
644	20231101	101700	149226660	18480	18520	18520	18460	123
645	20231101	101600	146951150	18520	18520	18520	18520	0
646	20231101	101500	146951150	18520	18520	18520	18520	5
647	20231101	101400	146858550	18560	18560	18560	18560	18
648	20231101	101300	146524470	18560	18540	18560	18540	35
649	20231101	101200	145875380	18570	18570	18570	18570	0
650	20231101	101100	145875380	18570	18570	18570	18570	0
651	20231101	101000	145875380	18570	18570	18570	18570	0
652	20231101	100900	145875380	18570	18570	18570	18570	0
653	20231101	100800	145875380	18570	18570	18570	18570	0
654	20231101	100700	145875380	18570	18570	18570	18570	0
655	20231101	100600	145875380	18570	18500	18580	18500	246
656	20231101	100500	141314640	18460	18430	18460	18430	74
657	20231101	100400	139950460	18430	18430	18430	18430	10
658	20231101	100300	139766160	18430	18490	18490	18430	230
659	20231101	100200	135524770	18490	18490	18490	18490	8
660	20231101	100100	135376850	18500	18500	18500	18500	0
661	20231101	100000	135376850	18500	18470	18500	18460	78
662	20231101	095900	133935940	18470	18470	18470	18470	5
663	20231101	095800	133843590	18470	18520	18520	18470	107
664	20231101	095700	131862450	18570	18520	18570	18520	109
665	20231101	095600	129840800	18530	18480	18530	18480	47
666	20231101	095500	128970490	18480	18480	18480	18480	2
667	20231101	095400	128933530	18480	18470	18480	18470	2
668	20231101	095300	128896580	18440	18440	18440	18440	0
669	20231101	095200	128896580	18440	18440	18440	18440	26
670	20231101	095100	128417140	18440	18440	18440	18440	0
671	20231101	095000	128417140	18440	18410	18440	18410	15
672	20231101	094900	128140750	18450	18480	18480	18450	269
673	20231101	094800	123173860	18520	18520	18520	18520	7
674	20231101	094700	123044220	18530	18530	18530	18530	0
675	20231101	094600	123044220	18530	18530	18530	18530	12
676	20231101	094500	122821860	18530	18530	18530	18520	30
677	20231101	094400	122265980	18530	18420	18550	18420	77
678	20231101	094300	120843280	18420	18510	18510	18420	40
679	20231101	094200	120105910	18580	18580	18580	18580	0
680	20231101	094100	120105910	18580	18580	18580	18580	0
681	20231101	094000	120105910	18580	18580	18580	18580	0
682	20231101	093900	120105910	18580	18450	18590	18440	392
683	20231101	093800	112866540	18420	18400	18420	18400	100
684	20231101	093700	111025920	18400	18510	18510	18400	299
685	20231101	093600	105507990	18510	18510	18510	18510	1
686	20231101	093500	105489480	18510	18530	18530	18510	9
687	20231101	093400	105322870	18580	18580	18580	18580	0
688	20231101	093300	105322870	18580	18520	18580	18520	1219
689	20231101	093200	82733850	18580	18550	18580	18550	20
690	20231101	093100	82362670	18560	18650	18650	18560	21
691	20231101	093000	81972080	18650	18650	18650	18650	14
692	20231101	092900	81710980	18650	18700	18700	18650	56
693	20231101	092800	80665320	18710	18580	18710	18580	987
694	20231101	092700	62281990	18580	18570	18580	18560	109
695	20231101	092600	60257190	18580	18580	18580	18580	14
696	20231101	092500	59997070	18580	18560	18580	18560	144
697	20231101	092400	57323360	18550	18510	18550	18510	140
698	20231101	092300	54728680	18520	18550	18560	18520	16
699	20231101	092200	54432070	18570	18520	18570	18520	133
700	20231101	092100	51966130	18510	18500	18510	18500	194
701	20231101	092000	48376840	18490	18490	18490	18490	0
702	20231101	091900	48376840	18490	18500	18500	18490	26
703	20231101	091800	47895900	18500	18500	18500	18500	22
704	20231101	091700	47488900	18460	18460	18460	18460	0
705	20231101	091600	47488900	18460	18530	18530	18460	121
706	20231101	091500	45249580	18530	18470	18530	18470	124
707	20231101	091400	42955920	18480	18430	18480	18430	103
708	20231101	091300	41053630	18420	18340	18420	18340	26
709	20231101	091200	40575190	18340	18440	18490	18340	63
710	20231101	091100	39412190	18430	18400	18440	18390	126
711	20231101	091000	37093450	18480	18490	18490	18480	219
712	20231101	090900	33045500	18500	18480	18500	18480	100
713	20231101	090800	31196300	18480	18480	18480	18480	0
714	20231101	090700	31196300	18480	18390	18480	18390	422
715	20231101	090600	23429550	18380	18330	18380	18330	277
716	20231101	090500	18349250	18320	18320	18320	18320	8
717	20231101	090400	18202690	18320	18330	18330	18320	15
718	20231101	090300	17927810	18380	18320	18380	18320	64
719	20231101	090200	16753050	18320	18320	18320	18320	10
720	20231101	090100	16569850	18320	18310	18320	18310	80
721	20231101	090000	15104390	18390	18300	18390	18300	825