KissMeData/462520/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	213300	237709970	18500	18500	18500	18500	323
3	20231101	213200	237709970	18500	18500	18500	18500	0
4	20231101	213100	237709970	18500	18500	18500	18500	0
5	20231101	213000	237709970	18500	18500	18500	18500	0
6	20231101	212900	237709970	18500	18500	18500	18500	0
7	20231101	212800	237709970	18500	18500	18500	18500	0
8	20231101	212700	237709970	18500	18500	18500	18500	0
9	20231101	212600	237709970	18500	18500	18500	18500	0
10	20231101	212500	237709970	18500	18500	18500	18500	0
11	20231101	212400	237709970	18500	18500	18500	18500	0
12	20231101	212300	237709970	18500	18500	18500	18500	0
13	20231101	212200	237709970	18500	18500	18500	18500	0
14	20231101	212100	237709970	18500	18500	18500	18500	0
15	20231101	212000	237709970	18500	18500	18500	18500	0
16	20231101	211900	237709970	18500	18500	18500	18500	0
17	20231101	211800	237709970	18500	18500	18500	18500	0
18	20231101	211700	237709970	18500	18500	18500	18500	0
19	20231101	211600	237709970	18500	18500	18500	18500	0
20	20231101	211500	237709970	18500	18500	18500	18500	0
21	20231101	211400	237709970	18500	18500	18500	18500	0
22	20231101	211300	237709970	18500	18500	18500	18500	0
23	20231101	211200	237709970	18500	18500	18500	18500	0
24	20231101	211100	237709970	18500	18500	18500	18500	0
25	20231101	211000	237709970	18500	18500	18500	18500	0
26	20231101	210900	237709970	18500	18500	18500	18500	0
27	20231101	210800	237709970	18500	18500	18500	18500	0
28	20231101	210700	237709970	18500	18500	18500	18500	0
29	20231101	210600	237709970	18500	18500	18500	18500	0
30	20231101	210500	237709970	18500	18500	18500	18500	0
31	20231101	210400	237709970	18500	18500	18500	18500	0
32	20231101	210300	237709970	18500	18500	18500	18500	323
33	20231101	210200	237709970	18500	18500	18500	18500	0
34	20231101	210100	237709970	18500	18500	18500	18500	0
35	20231101	210000	237709970	18500	18500	18500	18500	0
36	20231101	205900	237709970	18500	18500	18500	18500	0
37	20231101	205800	237709970	18500	18500	18500	18500	0
38	20231101	205700	237709970	18500	18500	18500	18500	0
39	20231101	205600	237709970	18500	18500	18500	18500	0
40	20231101	205500	237709970	18500	18500	18500	18500	0
41	20231101	205400	237709970	18500	18500	18500	18500	0
42	20231101	205300	237709970	18500	18500	18500	18500	0
43	20231101	205200	237709970	18500	18500	18500	18500	0
44	20231101	205100	237709970	18500	18500	18500	18500	0
45	20231101	205000	237709970	18500	18500	18500	18500	0
46	20231101	204900	237709970	18500	18500	18500	18500	0
47	20231101	204800	237709970	18500	18500	18500	18500	0
48	20231101	204700	237709970	18500	18500	18500	18500	0
49	20231101	204600	237709970	18500	18500	18500	18500	0
50	20231101	204500	237709970	18500	18500	18500	18500	0
51	20231101	204400	237709970	18500	18500	18500	18500	0
52	20231101	204300	237709970	18500	18500	18500	18500	0
53	20231101	204200	237709970	18500	18500	18500	18500	0
54	20231101	204100	237709970	18500	18500	18500	18500	0
55	20231101	204000	237709970	18500	18500	18500	18500	0
56	20231101	203900	237709970	18500	18500	18500	18500	0
57	20231101	203800	237709970	18500	18500	18500	18500	0
58	20231101	203700	237709970	18500	18500	18500	18500	0
59	20231101	203600	237709970	18500	18500	18500	18500	0
60	20231101	203500	237709970	18500	18500	18500	18500	0
61	20231101	203400	237709970	18500	18500	18500	18500	0
62	20231101	203300	237709970	18500	18500	18500	18500	323
63	20231101	203200	237709970	18500	18500	18500	18500	0
64	20231101	203100	237709970	18500	18500	18500	18500	0
65	20231101	203000	237709970	18500	18500	18500	18500	0
66	20231101	202900	237709970	18500	18500	18500	18500	0
67	20231101	202800	237709970	18500	18500	18500	18500	0
68	20231101	202700	237709970	18500	18500	18500	18500	0
69	20231101	202600	237709970	18500	18500	18500	18500	0
70	20231101	202500	237709970	18500	18500	18500	18500	0
71	20231101	202400	237709970	18500	18500	18500	18500	0
72	20231101	202300	237709970	18500	18500	18500	18500	0
73	20231101	202200	237709970	18500	18500	18500	18500	0
74	20231101	202100	237709970	18500	18500	18500	18500	0
75	20231101	202000	237709970	18500	18500	18500	18500	0
76	20231101	201900	237709970	18500	18500	18500	18500	0
77	20231101	201800	237709970	18500	18500	18500	18500	0
78	20231101	201700	237709970	18500	18500	18500	18500	0
79	20231101	201600	237709970	18500	18500	18500	18500	0
80	20231101	201500	237709970	18500	18500	18500	18500	0
81	20231101	201400	237709970	18500	18500	18500	18500	0
82	20231101	201300	237709970	18500	18500	18500	18500	0
83	20231101	201200	237709970	18500	18500	18500	18500	0
84	20231101	201100	237709970	18500	18500	18500	18500	0
85	20231101	201000	237709970	18500	18500	18500	18500	0
86	20231101	200900	237709970	18500	18500	18500	18500	0
87	20231101	200800	237709970	18500	18500	18500	18500	0
88	20231101	200700	237709970	18500	18500	18500	18500	0
89	20231101	200600	237709970	18500	18500	18500	18500	0
90	20231101	200500	237709970	18500	18500	18500	18500	0
91	20231101	200400	237709970	18500	18500	18500	18500	0
92	20231101	200300	237709970	18500	18500	18500	18500	323
93	20231101	200200	237709970	18500	18500	18500	18500	0
94	20231101	200100	237709970	18500	18500	18500	18500	0
95	20231101	200000	237709970	18500	18500	18500	18500	0
96	20231101	195900	237709970	18500	18500	18500	18500	0
97	20231101	195800	237709970	18500	18500	18500	18500	0
98	20231101	195700	237709970	18500	18500	18500	18500	0
99	20231101	195600	237709970	18500	18500	18500	18500	0
100	20231101	195500	237709970	18500	18500	18500	18500	0
101	20231101	195400	237709970	18500	18500	18500	18500	0
102	20231101	195300	237709970	18500	18500	18500	18500	0
103	20231101	195200	237709970	18500	18500	18500	18500	0
104	20231101	195100	237709970	18500	18500	18500	18500	0
105	20231101	195000	237709970	18500	18500	18500	18500	0
106	20231101	194900	237709970	18500	18500	18500	18500	0
107	20231101	194800	237709970	18500	18500	18500	18500	0
108	20231101	194700	237709970	18500	18500	18500	18500	0
109	20231101	194600	237709970	18500	18500	18500	18500	0
110	20231101	194500	237709970	18500	18500	18500	18500	0
111	20231101	194400	237709970	18500	18500	18500	18500	0
112	20231101	194300	237709970	18500	18500	18500	18500	0
113	20231101	194200	237709970	18500	18500	18500	18500	0
114	20231101	194100	237709970	18500	18500	18500	18500	0
115	20231101	194000	237709970	18500	18500	18500	18500	0
116	20231101	193900	237709970	18500	18500	18500	18500	0
117	20231101	193800	237709970	18500	18500	18500	18500	0
118	20231101	193700	237709970	18500	18500	18500	18500	0
119	20231101	193600	237709970	18500	18500	18500	18500	0
120	20231101	193500	237709970	18500	18500	18500	18500	0
121	20231101	193400	237709970	18500	18500	18500	18500	0
122	20231101	193300	237709970	18500	18500	18500	18500	323
123	20231101	193200	237709970	18500	18500	18500	18500	0
124	20231101	193100	237709970	18500	18500	18500	18500	0
125	20231101	193000	237709970	18500	18500	18500	18500	0
126	20231101	192900	237709970	18500	18500	18500	18500	0
127	20231101	192800	237709970	18500	18500	18500	18500	0
128	20231101	192700	237709970	18500	18500	18500	18500	0
129	20231101	192600	237709970	18500	18500	18500	18500	0
130	20231101	192500	237709970	18500	18500	18500	18500	0
131	20231101	192400	237709970	18500	18500	18500	18500	0
132	20231101	192300	237709970	18500	18500	18500	18500	0
133	20231101	192200	237709970	18500	18500	18500	18500	0
134	20231101	192100	237709970	18500	18500	18500	18500	0
135	20231101	192000	237709970	18500	18500	18500	18500	0
136	20231101	191900	237709970	18500	18500	18500	18500	0
137	20231101	191800	237709970	18500	18500	18500	18500	0
138	20231101	191700	237709970	18500	18500	18500	18500	0
139	20231101	191600	237709970	18500	18500	18500	18500	0
140	20231101	191500	237709970	18500	18500	18500	18500	0
141	20231101	191400	237709970	18500	18500	18500	18500	0
142	20231101	191300	237709970	18500	18500	18500	18500	0
143	20231101	191200	237709970	18500	18500	18500	18500	0
144	20231101	191100	237709970	18500	18500	18500	18500	0
145	20231101	191000	237709970	18500	18500	18500	18500	0
146	20231101	190900	237709970	18500	18500	18500	18500	0
147	20231101	190800	237709970	18500	18500	18500	18500	0
148	20231101	190700	237709970	18500	18500	18500	18500	0
149	20231101	190600	237709970	18500	18500	18500	18500	0
150	20231101	190500	237709970	18500	18500	18500	18500	0
151	20231101	190400	237709970	18500	18500	18500	18500	0
152	20231101	190300	237709970	18500	18500	18500	18500	323
153	20231101	190200	237709970	18500	18500	18500	18500	0
154	20231101	190100	237709970	18500	18500	18500	18500	0
155	20231101	190000	237709970	18500	18500	18500	18500	0
156	20231101	185900	237709970	18500	18500	18500	18500	0
157	20231101	185800	237709970	18500	18500	18500	18500	0
158	20231101	185700	237709970	18500	18500	18500	18500	0
159	20231101	185600	237709970	18500	18500	18500	18500	0
160	20231101	185500	237709970	18500	18500	18500	18500	0
161	20231101	185400	237709970	18500	18500	18500	18500	0
162	20231101	185300	237709970	18500	18500	18500	18500	0
163	20231101	185200	237709970	18500	18500	18500	18500	0
164	20231101	185100	237709970	18500	18500	18500	18500	0
165	20231101	185000	237709970	18500	18500	18500	18500	0
166	20231101	184900	237709970	18500	18500	18500	18500	0
167	20231101	184800	237709970	18500	18500	18500	18500	0
168	20231101	184700	237709970	18500	18500	18500	18500	0
169	20231101	184600	237709970	18500	18500	18500	18500	0
170	20231101	184500	237709970	18500	18500	18500	18500	0
171	20231101	184400	237709970	18500	18500	18500	18500	0
172	20231101	184300	237709970	18500	18500	18500	18500	0
173	20231101	184200	237709970	18500	18500	18500	18500	0
174	20231101	184100	237709970	18500	18500	18500	18500	0
175	20231101	184000	237709970	18500	18500	18500	18500	0
176	20231101	183900	237709970	18500	18500	18500	18500	0
177	20231101	183800	237709970	18500	18500	18500	18500	0
178	20231101	183700	237709970	18500	18500	18500	18500	0
179	20231101	183600	237709970	18500	18500	18500	18500	0
180	20231101	183500	237709970	18500	18500	18500	18500	0
181	20231101	183400	237709970	18500	18500	18500	18500	0
182	20231101	183300	237709970	18500	18500	18500	18500	323
183	20231101	183200	237709970	18500	18500	18500	18500	0
184	20231101	183100	237709970	18500	18500	18500	18500	0
185	20231101	183000	237709970	18500	18500	18500	18500	0
186	20231101	182900	237709970	18500	18500	18500	18500	0
187	20231101	182800	237709970	18500	18500	18500	18500	0
188	20231101	182700	237709970	18500	18500	18500	18500	0
189	20231101	182600	237709970	18500	18500	18500	18500	0
190	20231101	182500	237709970	18500	18500	18500	18500	0
191	20231101	182400	237709970	18500	18500	18500	18500	0
192	20231101	182300	237709970	18500	18500	18500	18500	0
193	20231101	182200	237709970	18500	18500	18500	18500	0
194	20231101	182100	237709970	18500	18500	18500	18500	0
195	20231101	182000	237709970	18500	18500	18500	18500	0
196	20231101	181900	237709970	18500	18500	18500	18500	0
197	20231101	181800	237709970	18500	18500	18500	18500	0
198	20231101	181700	237709970	18500	18500	18500	18500	0
199	20231101	181600	237709970	18500	18500	18500	18500	0
200	20231101	181500	237709970	18500	18500	18500	18500	0
201	20231101	181400	237709970	18500	18500	18500	18500	0
202	20231101	181300	237709970	18500	18500	18500	18500	0
203	20231101	181200	237709970	18500	18500	18500	18500	0
204	20231101	181100	237709970	18500	18500	18500	18500	0
205	20231101	181000	237709970	18500	18500	18500	18500	0
206	20231101	180900	237709970	18500	18500	18500	18500	0
207	20231101	180800	237709970	18500	18500	18500	18500	0
208	20231101	180700	237709970	18500	18500	18500	18500	0
209	20231101	180600	237709970	18500	18500	18500	18500	0
210	20231101	180500	237709970	18500	18500	18500	18500	0
211	20231101	180400	237709970	18500	18500	18500	18500	0
212	20231101	180300	237709970	18500	18500	18500	18500	323
213	20231101	180200	237709970	18500	18500	18500	18500	0
214	20231101	180100	237709970	18500	18500	18500	18500	0
215	20231101	180000	237709970	18500	18500	18500	18500	0
216	20231101	175900	237709970	18500	18500	18500	18500	0
217	20231101	175800	237709970	18500	18500	18500	18500	0
218	20231101	175700	237709970	18500	18500	18500	18500	0
219	20231101	175600	237709970	18500	18500	18500	18500	0
220	20231101	175500	237709970	18500	18500	18500	18500	0
221	20231101	175400	237709970	18500	18500	18500	18500	0
222	20231101	175300	237709970	18500	18500	18500	18500	0
223	20231101	175200	237709970	18500	18500	18500	18500	0
224	20231101	175100	237709970	18500	18500	18500	18500	0
225	20231101	175000	237709970	18500	18500	18500	18500	0
226	20231101	174900	237709970	18500	18500	18500	18500	0
227	20231101	174800	237709970	18500	18500	18500	18500	0
228	20231101	174700	237709970	18500	18500	18500	18500	0
229	20231101	174600	237709970	18500	18500	18500	18500	0
230	20231101	174500	237709970	18500	18500	18500	18500	0
231	20231101	174400	237709970	18500	18500	18500	18500	0
232	20231101	174300	237709970	18500	18500	18500	18500	0
233	20231101	174200	237709970	18500	18500	18500	18500	0
234	20231101	174100	237709970	18500	18500	18500	18500	0
235	20231101	174000	237709970	18500	18500	18500	18500	0
236	20231101	173900	237709970	18500	18500	18500	18500	0
237	20231101	173800	237709970	18500	18500	18500	18500	0
238	20231101	173700	237709970	18500	18500	18500	18500	0
239	20231101	173600	237709970	18500	18500	18500	18500	0
240	20231101	173500	237709970	18500	18500	18500	18500	0
241	20231101	173400	237709970	18500	18500	18500	18500	0
242	20231101	173300	237709970	18500	18500	18500	18500	323
243	20231101	173200	237709970	18500	18500	18500	18500	0
244	20231101	173100	237709970	18500	18500	18500	18500	0
245	20231101	173000	237709970	18500	18500	18500	18500	0
246	20231101	172900	237709970	18500	18500	18500	18500	0
247	20231101	172800	237709970	18500	18500	18500	18500	0
248	20231101	172700	237709970	18500	18500	18500	18500	0
249	20231101	172600	237709970	18500	18500	18500	18500	0
250	20231101	172500	237709970	18500	18500	18500	18500	0
251	20231101	172400	237709970	18500	18500	18500	18500	0
252	20231101	172300	237709970	18500	18500	18500	18500	0
253	20231101	172200	237709970	18500	18500	18500	18500	0
254	20231101	172100	237709970	18500	18500	18500	18500	0
255	20231101	172000	237709970	18500	18500	18500	18500	0
256	20231101	171900	237709970	18500	18500	18500	18500	0
257	20231101	171800	237709970	18500	18500	18500	18500	0
258	20231101	171700	237709970	18500	18500	18500	18500	0
259	20231101	171600	237709970	18500	18500	18500	18500	0
260	20231101	171500	237709970	18500	18500	18500	18500	0
261	20231101	171400	237709970	18500	18500	18500	18500	0
262	20231101	171300	237709970	18500	18500	18500	18500	0
263	20231101	171200	237709970	18500	18500	18500	18500	0
264	20231101	171100	237709970	18500	18500	18500	18500	0
265	20231101	171000	237709970	18500	18500	18500	18500	0
266	20231101	170900	237709970	18500	18500	18500	18500	0
267	20231101	170800	237709970	18500	18500	18500	18500	0
268	20231101	170700	237709970	18500	18500	18500	18500	0
269	20231101	170600	237709970	18500	18500	18500	18500	0
270	20231101	170500	237709970	18500	18500	18500	18500	0
271	20231101	170400	237709970	18500	18500	18500	18500	0
272	20231101	170300	237709970	18500	18500	18500	18500	323
273	20231101	170200	237709970	18500	18500	18500	18500	0
274	20231101	170100	237709970	18500	18500	18500	18500	0
275	20231101	170000	237709970	18500	18500	18500	18500	0
276	20231101	165900	237709970	18500	18500	18500	18500	0
277	20231101	165800	237709970	18500	18500	18500	18500	0
278	20231101	165700	237709970	18500	18500	18500	18500	0
279	20231101	165600	237709970	18500	18500	18500	18500	0
280	20231101	165500	237709970	18500	18500	18500	18500	0
281	20231101	165400	237709970	18500	18500	18500	18500	0
282	20231101	165300	237709970	18500	18500	18500	18500	0
283	20231101	165200	237709970	18500	18500	18500	18500	0
284	20231101	165100	237709970	18500	18500	18500	18500	0
285	20231101	165000	237709970	18500	18500	18500	18500	0
286	20231101	164900	237709970	18500	18500	18500	18500	0
287	20231101	164800	237709970	18500	18500	18500	18500	0
288	20231101	164700	237709970	18500	18500	18500	18500	0
289	20231101	164600	237709970	18500	18500	18500	18500	0
290	20231101	164500	237709970	18500	18500	18500	18500	0
291	20231101	164400	237709970	18500	18500	18500	18500	0
292	20231101	164300	237709970	18500	18500	18500	18500	0
293	20231101	164200	237709970	18500	18500	18500	18500	0
294	20231101	164100	237709970	18500	18500	18500	18500	0
295	20231101	164000	237709970	18500	18500	18500	18500	0
296	20231101	163900	237709970	18500	18500	18500	18500	0
297	20231101	163800	237709970	18500	18500	18500	18500	0
298	20231101	163700	237709970	18500	18500	18500	18500	0
299	20231101	163600	237709970	18500	18500	18500	18500	0
300	20231101	163500	237709970	18500	18500	18500	18500	0
301	20231101	163400	237709970	18500	18500	18500	18500	0
302	20231101	163300	237709970	18500	18500	18500	18500	323
303	20231101	163200	237709970	18500	18500	18500	18500	0
304	20231101	163100	237709970	18500	18500	18500	18500	0
305	20231101	163000	237709970	18500	18500	18500	18500	0
306	20231101	162900	237709970	18500	18500	18500	18500	0
307	20231101	162800	237709970	18500	18500	18500	18500	0
308	20231101	162700	237709970	18500	18500	18500	18500	0
309	20231101	162600	237709970	18500	18500	18500	18500	0
310	20231101	162500	237709970	18500	18500	18500	18500	0
311	20231101	162400	237709970	18500	18500	18500	18500	0
312	20231101	162300	237709970	18500	18500	18500	18500	0
313	20231101	162200	237709970	18500	18500	18500	18500	0
314	20231101	162100	237709970	18500	18500	18500	18500	0
315	20231101	162000	237709970	18500	18500	18500	18500	0
316	20231101	161900	237709970	18500	18500	18500	18500	0
317	20231101	161800	237709970	18500	18500	18500	18500	0
318	20231101	161700	237709970	18500	18500	18500	18500	0
319	20231101	161600	237709970	18500	18500	18500	18500	0
320	20231101	161500	237709970	18500	18500	18500	18500	0
321	20231101	161400	237709970	18500	18500	18500	18500	0
322	20231101	161300	237709970	18500	18500	18500	18500	0
323	20231101	161200	237709970	18500	18500	18500	18500	0
324	20231101	161100	237709970	18500	18500	18500	18500	0
325	20231101	161000	237709970	18500	18500	18500	18500	0
326	20231101	160900	237709970	18500	18500	18500	18500	0
327	20231101	160800	237709970	18500	18500	18500	18500	0
328	20231101	160700	237709970	18500	18500	18500	18500	0
329	20231101	160600	237709970	18500	18500	18500	18500	0
330	20231101	160500	237709970	18500	18500	18500	18500	0
331	20231101	160400	237709970	18500	18500	18500	18500	0
332	20231101	160300	237709970	18500	18500	18500	18500	323
333	20231101	160200	237709970	18500	18500	18500	18500	0
334	20231101	160100	237709970	18500	18500	18500	18500	0
335	20231101	160000	237709970	18500	18500	18500	18500	0
336	20231101	155900	237709970	18500	18500	18500	18500	0
337	20231101	155800	237709970	18500	18500	18500	18500	0
338	20231101	155700	237709970	18500	18500	18500	18500	0
339	20231101	155600	237709970	18500	18500	18500	18500	0
340	20231101	155500	237709970	18500	18500	18500	18500	0
341	20231101	155400	237709970	18500	18500	18500	18500	0
342	20231101	155300	237709970	18500	18500	18500	18500	0
343	20231101	155200	237709970	18500	18500	18500	18500	0
344	20231101	155100	237709970	18500	18500	18500	18500	0
345	20231101	155000	237709970	18500	18500	18500	18500	0
346	20231101	154900	237709970	18500	18500	18500	18500	0
347	20231101	154800	237709970	18500	18500	18500	18500	0
348	20231101	154700	237709970	18500	18500	18500	18500	0
349	20231101	154600	237709970	18500	18500	18500	18500	0
350	20231101	154500	237709970	18500	18500	18500	18500	0
351	20231101	154400	237709970	18500	18500	18500	18500	0
352	20231101	154300	237709970	18500	18500	18500	18500	0
353	20231101	154200	237709970	18500	18500	18500	18500	0
354	20231101	154100	237709970	18500	18500	18500	18500	0
355	20231101	154000	237709970	18500	18500	18500	18500	0
356	20231101	153900	237709970	18500	18500	18500	18500	0
357	20231101	153800	237709970	18500	18500	18500	18500	0
358	20231101	153700	237709970	18500	18500	18500	18500	0
359	20231101	153600	237709970	18500	18500	18500	18500	0
360	20231101	153500	237709970	18500	18500	18500	18500	0
361	20231101	153400	237709970	18500	18500	18500	18500	0
362	20231101	153300	237709970	18500	18500	18500	18500	323
363	20231101	153200	237709970	18500	18500	18500	18500	0
364	20231101	153100	237709970	18500	18500	18500	18500	0
365	20231101	153000	237709970	18500	18500	18500	18500	323
366	20231101	152900	231734470	18490	18490	18490	18490	0
367	20231101	152800	231734470	18490	18490	18490	18490	0
368	20231101	152700	231734470	18490	18490	18490	18490	0
369	20231101	152600	231734470	18490	18490	18490	18490	0
370	20231101	152500	231734470	18490	18490	18490	18490	0
371	20231101	152400	231734470	18490	18490	18490	18490	0
372	20231101	152300	231734470	18490	18490	18490	18490	0
373	20231101	152200	231734470	18490	18490	18490	18490	0
374	20231101	152100	231734470	18490	18490	18490	18490	0
375	20231101	152000	231734470	18490	18490	18490	18490	0
376	20231101	151900	231734470	18490	18490	18490	18490	1
377	20231101	151800	231715980	18490	18440	18490	18440	6
378	20231101	151700	231605190	18430	18420	18430	18420	19
379	20231101	151600	231255200	18430	18430	18430	18430	3
380	20231101	151500	231199910	18420	18420	18420	18420	2
381	20231101	151400	231163070	18430	18440	18440	18430	130
382	20231101	151300	228767150	18430	18440	18440	18430	2
383	20231101	151200	228730280	18440	18440	18440	18440	49
384	20231101	151100	227826720	18430	18440	18440	18430	33
385	20231101	151000	227218400	18440	18440	18450	18440	12
386	20231101	150900	226997020	18460	18450	18460	18450	93
387	20231101	150800	225281080	18450	18430	18450	18430	42
388	20231101	150700	224506580	18430	18430	18450	18430	12
389	20231101	150600	224285220	18420	18430	18450	18420	127
390	20231101	150500	221943630	18430	18430	18440	18430	47
391	20231101	150400	221077380	18430	18430	18430	18430	0
392	20231101	150300	221077380	18430	18430	18430	18430	1
393	20231101	150200	221058950	18430	18430	18430	18430	70
394	20231101	150100	219768850	18430	18430	18430	18430	1
395	20231101	150000	219750420	18470	18470	18470	18470	1
396	20231101	145900	219731950	18480	18470	18480	18470	58
397	20231101	145800	218660210	18480	18480	18480	18480	0
398	20231101	145700	218660210	18480	18480	18480	18480	48
399	20231101	145600	217773170	18430	18430	18430	18430	1
400	20231101	145500	217754740	18420	18420	18420	18420	0
401	20231101	145400	217754740	18420	18420	18420	18420	0
402	20231101	145300	217754740	18420	18420	18420	18420	20
403	20231101	145200	217386340	18410	18410	18410	18410	0
404	20231101	145100	217386340	18410	18410	18410	18410	0
405	20231101	145000	217386340	18410	18410	18410	18410	25
406	20231101	144900	216926090	18430	18430	18430	18430	18
407	20231101	144800	216594350	18390	18390	18390	18390	0
408	20231101	144700	216594350	18390	18390	18390	18390	0
409	20231101	144600	216594350	18390	18400	18400	18390	145
410	20231101	144500	213927380	18490	18410	18490	18410	41
411	20231101	144400	213172490	18400	18400	18400	18400	0
412	20231101	144300	213172490	18400	18400	18400	18400	0
413	20231101	144200	213172490	18400	18400	18400	18400	0
414	20231101	144100	213172490	18400	18420	18420	18400	200
415	20231101	144000	209491690	18400	18400	18400	18400	0
416	20231101	143900	209491690	18400	18440	18440	18400	195
417	20231101	143800	205899340	18420	18500	18500	18420	69
418	20231101	143700	204626220	18580	18580	18580	18580	0
419	20231101	143600	204626220	18580	18580	18580	18580	0
420	20231101	143500	204626220	18580	18580	18580	18580	0
421	20231101	143400	204626220	18580	18550	18580	18550	190
422	20231101	143300	201097170	18570	18570	18570	18570	0
423	20231101	143200	201097170	18570	18570	18570	18570	0
424	20231101	143100	201097170	18570	18570	18570	18570	0
425	20231101	143000	201097170	18570	18570	18570	18570	0
426	20231101	142900	201097170	18570	18570	18570	18570	0
427	20231101	142800	201097170	18570	18570	18570	18570	0
428	20231101	142700	201097170	18570	18570	18570	18570	0
429	20231101	142600	201097170	18570	18570	18570	18570	0
430	20231101	142500	201097170	18570	18570	18570	18570	0
431	20231101	142400	201097170	18570	18570	18570	18570	0
432	20231101	142300	201097170	18570	18460	18570	18460	13
433	20231101	142200	200856820	18450	18450	18450	18450	12
434	20231101	142100	200635420	18450	18450	18450	18450	0
435	20231101	142000	200635420	18450	18450	18450	18450	0
436	20231101	141900	200635420	18450	18450	18450	18450	30
437	20231101	141800	200081920	18450	18450	18450	18450	0
438	20231101	141700	200081920	18450	18450	18450	18450	0
439	20231101	141600	200081920	18450	18450	18450	18450	1
440	20231101	141500	200063470	18450	18450	18450	18450	10
441	20231101	141400	199878970	18440	18440	18440	18440	0
442	20231101	141300	199878970	18440	18530	18530	18440	200
443	20231101	141200	196184650	18530	18550	18550	18530	24
444	20231101	141100	195739760	18600	18600	18600	18600	0
445	20231101	141000	195739760	18600	18600	18600	18600	0
446	20231101	140900	195739760	18600	18600	18600	18600	0
447	20231101	140800	195739760	18600	18600	18600	18600	4
448	20231101	140700	195665360	18550	18550	18550	18550	0
449	20231101	140600	195665360	18550	18550	18550	18550	0
450	20231101	140500	195665360	18550	18550	18550	18550	0
451	20231101	140400	195665360	18550	18550	18550	18550	0
452	20231101	140300	195665360	18550	18550	18550	18550	0
453	20231101	140200	195665360	18550	18550	18550	18550	0
454	20231101	140100	195665360	18550	18550	18550	18550	0
455	20231101	140000	195665360	18550	18550	18550	18550	0
456	20231101	135900	195665360	18550	18550	18550	18550	0
457	20231101	135800	195665360	18550	18550	18550	18550	0
458	20231101	135700	195665360	18550	18550	18550	18550	0
459	20231101	135600	195665360	18550	18550	18550	18550	300
460	20231101	135500	190100360	18550	18550	18550	18550	0
461	20231101	135400	190100360	18550	18550	18550	18550	0
462	20231101	135300	190100360	18550	18550	18550	18550	0
463	20231101	135200	190100360	18550	18550	18550	18550	0
464	20231101	135100	190100360	18550	18550	18550	18550	63
465	20231101	135000	188931710	18540	18540	18540	18540	0
466	20231101	134900	188931710	18540	18540	18540	18540	0
467	20231101	134800	188931710	18540	18540	18540	18540	0
468	20231101	134700	188931710	18540	18550	18550	18540	10
469	20231101	134600	188746300	18540	18550	18550	18540	20
470	20231101	134500	188375490	18540	18540	18540	18540	0
471	20231101	134400	188375490	18540	18540	18540	18540	0
472	20231101	134300	188375490	18540	18540	18540	18540	1
473	20231101	134200	188356950	18540	18540	18540	18540	0
474	20231101	134100	188356950	18540	18600	18600	18540	51
475	20231101	134000	187409600	18600	18600	18600	18600	11
476	20231101	133900	187205000	18690	18690	18690	18690	5
477	20231101	133800	187111550	18700	18700	18700	18700	0
478	20231101	133700	187111550	18700	18700	18700	18700	0
479	20231101	133600	187111550	18700	18700	18700	18700	0
480	20231101	133500	187111550	18700	18700	18700	18700	0
481	20231101	133400	187111550	18700	18700	18700	18700	1
482	20231101	133300	187092850	18600	18600	18600	18600	0
483	20231101	133200	187092850	18600	18600	18600	18600	8
484	20231101	133100	186944050	18600	18600	18600	18600	0
485	20231101	133000	186944050	18600	18600	18600	18600	1
486	20231101	132900	186925450	18700	18700	18700	18700	1
487	20231101	132800	186906750	18700	18700	18700	18700	0
488	20231101	132700	186906750	18700	18700	18700	18700	0
489	20231101	132600	186906750	18700	18700	18700	18700	0
490	20231101	132500	186906750	18700	18700	18700	18700	0
491	20231101	132400	186906750	18700	18700	18700	18700	4
492	20231101	132300	186831950	18700	18700	18710	18700	22
493	20231101	132200	186420540	18700	18700	18700	18700	3
494	20231101	132100	186364440	18710	18710	18710	18710	50
495	20231101	132000	185428940	18710	18710	18710	18710	1
496	20231101	131900	185410230	18700	18690	18710	18690	26
497	20231101	131800	184924140	18700	18700	18700	18700	104
498	20231101	131700	182979340	18700	18710	18710	18700	13
499	20231101	131600	182736230	18700	18700	18700	18700	75
500	20231101	131500	181333730	18700	18700	18700	18700	0
501	20231101	131400	181333730	18700	18700	18700	18700	76
502	20231101	131300	179912530	18660	18690	18700	18660	131
503	20231101	131200	177464450	18690	18690	18690	18690	3
504	20231101	131100	177408380	18690	18690	18690	18690	0
505	20231101	131000	177408380	18690	18690	18690	18690	0
506	20231101	130900	177408380	18690	18670	18690	18670	209
507	20231101	130800	173503820	18670	18670	18670	18670	0
508	20231101	130700	173503820	18670	18670	18670	18670	50
509	20231101	130600	172570320	18670	18670	18670	18670	1
510	20231101	130500	172551650	18660	18660	18670	18660	39
511	20231101	130400	171823900	18660	18650	18660	18650	168
512	20231101	130300	168689280	18650	18650	18650	18650	0
513	20231101	130200	168689280	18650	18650	18650	18610	12
514	20231101	130100	168465880	18600	18600	18600	18600	78
515	20231101	130000	167015080	18650	18650	18650	18650	0
516	20231101	125900	167015080	18650	18650	18650	18650	101
517	20231101	125800	165131430	18660	18620	18660	18620	90
518	20231101	125700	163453560	18620	18620	18620	18620	0
519	20231101	125600	163453560	18620	18620	18620	18620	0
520	20231101	125500	163453560	18620	18620	18620	18620	0
521	20231101	125400	163453560	18620	18610	18620	18610	193
522	20231101	125300	159860820	18610	18600	18610	18600	43
523	20231101	125200	159061010	18600	18600	18600	18600	0
524	20231101	125100	159061010	18600	18600	18600	18600	0
525	20231101	125000	159061010	18600	18600	18600	18600	1
526	20231101	124900	159042410	18590	18580	18590	18580	75
527	20231101	124800	157648520	18580	18570	18580	18570	48
528	20231101	124700	156757150	18560	18560	18560	18560	66
529	20231101	124600	155532190	18560	18560	18560	18560	0
530	20231101	124500	155532190	18560	18560	18560	18560	1
531	20231101	124400	155513630	18530	18530	18530	18530	0
532	20231101	124300	155513630	18530	18530	18530	18530	80
533	20231101	124200	154031230	18530	18560	18560	18530	44
534	20231101	124100	153215880	18540	18540	18540	18540	101
535	20231101	124000	151343340	18530	18480	18530	18480	160
536	20231101	123900	148380290	18520	18520	18520	18520	0
537	20231101	123800	148380290	18520	18520	18520	18520	0
538	20231101	123700	148380290	18520	18520	18520	18520	1
539	20231101	123600	148361770	18500	18500	18500	18500	0
540	20231101	123500	148361770	18500	18500	18500	18500	0
541	20231101	123400	148361770	18500	18500	18500	18500	0
542	20231101	123300	148361770	18500	18500	18500	18500	0
543	20231101	123200	148361770	18500	18500	18500	18500	100
544	20231101	123100	146511770	18490	18490	18490	18490	0
545	20231101	123000	146511770	18490	18490	18490	18490	0
546	20231101	122900	146511770	18490	18490	18490	18490	44
547	20231101	122800	145698210	18480	18480	18480	18480	0
548	20231101	122700	145698210	18480	18480	18480	18480	0
549	20231101	122600	145698210	18480	18480	18480	18480	0
550	20231101	122500	145698210	18480	18480	18480	18480	0
551	20231101	122400	145698210	18480	18480	18480	18480	0
552	20231101	122300	145698210	18480	18480	18480	18480	0
553	20231101	122200	145698210	18480	18480	18480	18480	0
554	20231101	122100	145698210	18480	18480	18480	18480	0
555	20231101	122000	145698210	18480	18480	18480	18480	0
556	20231101	121900	145698210	18480	18480	18480	18480	0
557	20231101	121800	145698210	18480	18480	18480	18480	0
558	20231101	121700	145698210	18480	18480	18480	18480	0
559	20231101	121600	145698210	18480	18480	18480	18480	70
560	20231101	121500	144404610	18460	18460	18460	18460	0
561	20231101	121400	144404610	18460	18460	18460	18460	0
562	20231101	121300	144404610	18460	18460	18460	18460	0
563	20231101	121200	144404610	18460	18460	18460	18460	2
564	20231101	121100	144367690	18460	18460	18460	18460	11
565	20231101	121000	144164630	18460	18460	18460	18460	0
566	20231101	120900	144164630	18460	18460	18460	18460	10
567	20231101	120800	143980030	18490	18460	18490	18460	11
568	20231101	120700	143776940	18490	18490	18490	18490	0
569	20231101	120600	143776940	18490	18480	18490	18480	76
570	20231101	120500	142372190	18460	18460	18460	18460	0
571	20231101	120400	142372190	18460	18460	18460	18460	0
572	20231101	120300	142372190	18460	18460	18460	18460	0
573	20231101	120200	142372190	18460	18460	18460	18460	220
574	20231101	120100	138310990	18460	18460	18460	18460	0
575	20231101	120000	138310990	18460	18460	18460	18460	0
576	20231101	115900	138310990	18460	18460	18460	18460	0
577	20231101	115800	138310990	18460	18460	18460	18460	10
578	20231101	115700	138126390	18460	18460	18460	18460	0
579	20231101	115600	138126390	18460	18460	18460	18460	0
580	20231101	115500	138126390	18460	18460	18460	18460	57
581	20231101	115400	137074170	18400	18400	18400	18400	0
582	20231101	115300	137074170	18400	18400	18400	18400	0
583	20231101	115200	137074170	18400	18400	18400	18400	0
584	20231101	115100	137074170	18400	18400	18400	18400	0
585	20231101	115000	137074170	18400	18400	18400	18400	0
586	20231101	114900	137074170	18400	18410	18410	18400	400
587	20231101	114800	129713430	18460	18460	18460	18460	0
588	20231101	114700	129713430	18460	18460	18460	18460	0
589	20231101	114600	129713430	18460	18460	18460	18460	0
590	20231101	114500	129713430	18460	18460	18460	18460	0
591	20231101	114400	129713430	18460	18460	18460	18460	0
592	20231101	114300	129713430	18460	18460	18460	18460	0
593	20231101	114200	129713430	18460	18460	18460	18460	0
594	20231101	114100	129713430	18460	18460	18460	18460	0
595	20231101	114000	129713430	18460	18460	18460	18460	3
596	20231101	113900	129658050	18460	18460	18460	18460	0
597	20231101	113800	129658050	18460	18460	18460	18460	0
598	20231101	113700	129658050	18460	18460	18460	18460	0
599	20231101	113600	129658050	18460	18460	18460	18460	1
600	20231101	113500	129639590	18410	18410	18410	18410	2
601	20231101	113400	129602770	18450	18450	18450	18450	2
602	20231101	113300	129565870	18410	18410	18410	18410	0
603	20231101	113200	129565870	18410	18410	18410	18410	11
604	20231101	113100	129363360	18410	18410	18410	18410	10
605	20231101	113000	129179260	18450	18450	18450	18450	0
606	20231101	112900	129179260	18450	18450	18450	18450	0
607	20231101	112800	129179260	18450	18450	18450	18450	0
608	20231101	112700	129179260	18450	18450	18450	18450	0
609	20231101	112600	129179260	18450	18450	18450	18450	0
610	20231101	112500	129179260	18450	18440	18450	18440	134
611	20231101	112400	126707550	18440	18440	18440	18440	0
612	20231101	112300	126707550	18440	18440	18440	18440	0
613	20231101	112200	126707550	18440	18440	18440	18440	0
614	20231101	112100	126707550	18440	18440	18440	18440	0
615	20231101	112000	126707550	18440	18440	18440	18440	0
616	20231101	111900	126707550	18440	18440	18440	18440	0
617	20231101	111800	126707550	18440	18440	18440	18440	0
618	20231101	111700	126707550	18440	18440	18440	18440	18
619	20231101	111600	126375630	18420	18420	18420	18420	0
620	20231101	111500	126375630	18420	18420	18420	18420	0
621	20231101	111400	126375630	18420	18420	18420	18420	1
622	20231101	111300	126357210	18420	18420	18420	18420	4
623	20231101	111200	126283530	18440	18430	18440	18430	6
624	20231101	111100	126172900	18440	18440	18440	18440	0
625	20231101	111000	126172900	18440	18440	18440	18440	0
626	20231101	110900	126172900	18440	18440	18440	18440	0
627	20231101	110800	126172900	18440	18440	18440	18440	0
628	20231101	110700	126172900	18440	18440	18440	18440	0
629	20231101	110600	126172900	18440	18440	18440	18440	0
630	20231101	110500	126172900	18440	18440	18440	18440	0
631	20231101	110400	126172900	18440	18440	18440	18440	0
632	20231101	110300	126172900	18440	18440	18440	18440	0
633	20231101	110200	126172900	18440	18440	18440	18440	0
634	20231101	110100	126172900	18440	18440	18440	18440	0
635	20231101	110000	126172900	18440	18440	18440	18440	0
636	20231101	105900	126172900	18440	18440	18440	18440	0
637	20231101	105800	126172900	18440	18440	18440	18440	1
638	20231101	105700	126154460	18360	18360	18360	18360	0
639	20231101	105600	126154460	18360	18360	18360	18360	1
640	20231101	105500	126136100	18360	18360	18360	18360	0
641	20231101	105400	126136100	18360	18360	18360	18360	0
642	20231101	105300	126136100	18360	18360	18360	18360	8
643	20231101	105200	125989220	18440	18440	18440	18440	0
644	20231101	105100	125989220	18440	18440	18440	18440	2
645	20231101	105000	125952340	18390	18390	18390	18390	0
646	20231101	104900	125952340	18390	18390	18390	18390	0
647	20231101	104800	125952340	18390	18390	18390	18390	0
648	20231101	104700	125952340	18390	18390	18390	18390	0
649	20231101	104600	125952340	18390	18390	18390	18390	0
650	20231101	104500	125952340	18390	18390	18390	18390	0
651	20231101	104400	125952340	18390	18390	18390	18390	10
652	20231101	104300	125768440	18360	18360	18360	18360	0
653	20231101	104200	125768440	18360	18360	18360	18360	0
654	20231101	104100	125768440	18360	18390	18390	18360	56
655	20231101	104000	124740130	18390	18390	18390	18390	0
656	20231101	103900	124740130	18390	18390	18390	18390	0
657	20231101	103800	124740130	18390	18390	18390	18390	33
658	20231101	103700	124133260	18390	18450	18450	18390	183
659	20231101	103600	120764620	18450	18450	18450	18450	10
660	20231101	103500	120580120	18450	18450	18450	18450	11
661	20231101	103400	120377170	18450	18450	18450	18450	0
662	20231101	103300	120377170	18450	18450	18450	18450	0
663	20231101	103200	120377170	18450	18480	18480	18450	200
664	20231101	103100	116686610	18480	18490	18490	18480	66
665	20231101	103000	115466780	18500	18500	18500	18500	57
666	20231101	102900	114412280	18500	18500	18500	18500	0
667	20231101	102800	114412280	18500	18500	18500	18500	0
668	20231101	102700	114412280	18500	18520	18520	18500	400
669	20231101	102600	107010750	18520	18520	18520	18520	0
670	20231101	102500	107010750	18520	18520	18520	18520	1
671	20231101	102400	106992230	18530	18530	18530	18530	2
672	20231101	102300	106955170	18530	18530	18530	18530	0
673	20231101	102200	106955170	18530	18530	18530	18530	0
674	20231101	102100	106955170	18530	18530	18530	18530	0
675	20231101	102000	106955170	18530	18530	18530	18530	7
676	20231101	101900	106825460	18520	18520	18520	18520	0
677	20231101	101800	106825460	18520	18520	18520	18520	0
678	20231101	101700	106825460	18520	18520	18520	18520	0
679	20231101	101600	106825460	18520	18520	18520	18520	0
680	20231101	101500	106825460	18520	18520	18520	18520	0
681	20231101	101400	106825460	18520	18520	18520	18520	0
682	20231101	101300	106825460	18520	18520	18520	18520	0
683	20231101	101200	106825460	18520	18520	18520	18520	0
684	20231101	101100	106825460	18520	18520	18520	18520	0
685	20231101	101000	106825460	18520	18530	18530	18520	93
686	20231101	100900	105103030	18620	18620	18630	18620	323
687	20231101	100800	99086540	18630	18630	18630	18630	0
688	20231101	100700	99086540	18630	18630	18630	18630	0
689	20231101	100600	99086540	18630	18630	18630	18630	0
690	20231101	100500	99086540	18630	18550	18630	18520	565
691	20231101	100400	88612110	18640	18640	18640	18640	0
692	20231101	100300	88612110	18640	18640	18640	18640	0
693	20231101	100200	88612110	18640	18640	18640	18640	0
694	20231101	100100	88612110	18640	18640	18640	18640	0
695	20231101	100000	88612110	18640	18640	18640	18640	0
696	20231101	095900	88612110	18640	18640	18640	18640	0
697	20231101	095800	88612110	18640	18600	18640	18600	333
698	20231101	095700	82410820	18580	18580	18580	18580	83
699	20231101	095600	80868680	18580	18580	18580	18580	0
700	20231101	095500	80868680	18580	18580	18580	18580	17
701	20231101	095400	80552820	18600	18600	18600	18600	0
702	20231101	095300	80552820	18600	18600	18600	18600	21
703	20231101	095200	80162220	18610	18610	18610	18610	0
704	20231101	095100	80162220	18610	18610	18610	18610	0
705	20231101	095000	80162220	18610	18610	18610	18610	0
706	20231101	094900	80162220	18610	18610	18610	18610	0
707	20231101	094800	80162220	18610	18610	18610	18610	0
708	20231101	094700	80162220	18610	18610	18610	18610	0
709	20231101	094600	80162220	18610	18610	18610	18610	0
710	20231101	094500	80162220	18610	18610	18610	18610	0
711	20231101	094400	80162220	18610	18610	18610	18610	0
712	20231101	094300	80162220	18610	18500	18610	18500	203
713	20231101	094200	76384640	18590	18590	18600	18590	70
714	20231101	094100	75082740	18610	18610	18610	18610	0
715	20231101	094000	75082740	18610	18610	18610	18610	71
716	20231101	093900	73761430	18490	18510	18510	18490	89
717	20231101	093800	72114870	18620	18620	18620	18620	0
718	20231101	093700	72114870	18620	18620	18620	18620	0
719	20231101	093600	72114870	18620	18620	18620	18620	148
720	20231101	093500	69359110	18640	18640	18640	18640	0
721	20231101	093400	69359110	18640	18640	18640	18640	0
722	20231101	093300	69359110	18640	18640	18640	18640	0
723	20231101	093200	69359110	18640	18640	18640	18640	0
724	20231101	093100	69359110	18640	18520	18640	18500	323
725	20231101	093000	63361800	18500	18500	18500	18500	0
726	20231101	092900	63361800	18500	18500	18500	18500	0
727	20231101	092800	63361800	18500	18500	18500	18500	0
728	20231101	092700	63361800	18500	18500	18500	18500	143
729	20231101	092600	60716300	18630	18620	18630	18620	42
730	20231101	092500	59933850	18620	18590	18620	18590	44
731	20231101	092400	59114600	18620	18550	18620	18490	255
732	20231101	092300	54388660	18690	18690	18690	18690	0
733	20231101	092200	54388660	18690	18690	18690	18690	0
734	20231101	092100	54388660	18690	18670	18690	18670	96
735	20231101	092000	52594580	18660	18660	18660	18660	32
736	20231101	091900	51997460	18660	18640	18660	18640	67
737	20231101	091800	50747820	18640	18510	18640	18500	823
738	20231101	091700	35475130	18490	18500	18500	18490	40
739	20231101	091600	34735500	18490	18490	18490	18490	100
740	20231101	091500	32886500	18490	18490	18490	18490	7
741	20231101	091400	32757070	18490	18490	18490	18490	240
742	20231101	091300	28319470	18490	18490	18490	18490	0
743	20231101	091200	28319470	18490	18490	18490	18490	167
744	20231101	091100	25231640	18550	18510	18550	18370	358
745	20231101	091000	18638210	18540	18500	18540	18500	88
746	20231101	090900	17008470	18370	18490	18500	18370	43
747	20231101	090800	16213380	18480	18480	18480	18480	100
748	20231101	090700	14365380	18480	18460	18480	18320	285
749	20231101	090600	9121370	18480	18480	18480	18480	149
750	20231101	090500	6367850	18480	18480	18480	18480	51
751	20231101	090400	5425370	18480	18480	18480	18480	3
752	20231101	090300	5369930	18480	18490	18490	18480	71
753	20231101	090200	4057640	18480	18450	18480	18450	156
754	20231101	090100	1175660	18450	18390	18450	18390	26
755	20231101	090000	696850	18330	18340	18340	18330	38