KissMeData/117730/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	201200	5190159420	18750	18750	18750	18750	1529
3	20231101	201100	5190159420	18750	18750	18750	18750	0
4	20231101	201000	5190159420	18750	18750	18750	18750	0
5	20231101	200900	5190159420	18750	18750	18750	18750	0
6	20231101	200800	5190159420	18750	18750	18750	18750	0
7	20231101	200700	5190159420	18750	18750	18750	18750	0
8	20231101	200600	5190159420	18750	18750	18750	18750	0
9	20231101	200500	5190159420	18750	18750	18750	18750	0
10	20231101	200400	5190159420	18750	18750	18750	18750	0
11	20231101	200300	5190159420	18750	18750	18750	18750	0
12	20231101	200200	5190159420	18750	18750	18750	18750	0
13	20231101	200100	5190159420	18750	18750	18750	18750	0
14	20231101	200000	5190159420	18750	18750	18750	18750	0
15	20231101	195900	5190159420	18750	18750	18750	18750	0
16	20231101	195800	5190159420	18750	18750	18750	18750	0
17	20231101	195700	5190159420	18750	18750	18750	18750	0
18	20231101	195600	5190159420	18750	18750	18750	18750	0
19	20231101	195500	5190159420	18750	18750	18750	18750	0
20	20231101	195400	5190159420	18750	18750	18750	18750	0
21	20231101	195300	5190159420	18750	18750	18750	18750	0
22	20231101	195200	5190159420	18750	18750	18750	18750	0
23	20231101	195100	5190159420	18750	18750	18750	18750	0
24	20231101	195000	5190159420	18750	18750	18750	18750	0
25	20231101	194900	5190159420	18750	18750	18750	18750	0
26	20231101	194800	5190159420	18750	18750	18750	18750	0
27	20231101	194700	5190159420	18750	18750	18750	18750	0
28	20231101	194600	5190159420	18750	18750	18750	18750	0
29	20231101	194500	5190159420	18750	18750	18750	18750	0
30	20231101	194400	5190159420	18750	18750	18750	18750	0
31	20231101	194300	5190159420	18750	18750	18750	18750	0
32	20231101	194200	5190159420	18750	18750	18750	18750	1529
33	20231101	194100	5190159420	18750	18750	18750	18750	0
34	20231101	194000	5190159420	18750	18750	18750	18750	0
35	20231101	193900	5190159420	18750	18750	18750	18750	0
36	20231101	193800	5190159420	18750	18750	18750	18750	0
37	20231101	193700	5190159420	18750	18750	18750	18750	0
38	20231101	193600	5190159420	18750	18750	18750	18750	0
39	20231101	193500	5190159420	18750	18750	18750	18750	0
40	20231101	193400	5190159420	18750	18750	18750	18750	0
41	20231101	193300	5190159420	18750	18750	18750	18750	0
42	20231101	193200	5190159420	18750	18750	18750	18750	0
43	20231101	193100	5190159420	18750	18750	18750	18750	0
44	20231101	193000	5190159420	18750	18750	18750	18750	0
45	20231101	192900	5190159420	18750	18750	18750	18750	0
46	20231101	192800	5190159420	18750	18750	18750	18750	0
47	20231101	192700	5190159420	18750	18750	18750	18750	0
48	20231101	192600	5190159420	18750	18750	18750	18750	0
49	20231101	192500	5190159420	18750	18750	18750	18750	0
50	20231101	192400	5190159420	18750	18750	18750	18750	0
51	20231101	192300	5190159420	18750	18750	18750	18750	0
52	20231101	192200	5190159420	18750	18750	18750	18750	0
53	20231101	192100	5190159420	18750	18750	18750	18750	0
54	20231101	192000	5190159420	18750	18750	18750	18750	0
55	20231101	191900	5190159420	18750	18750	18750	18750	0
56	20231101	191800	5190159420	18750	18750	18750	18750	0
57	20231101	191700	5190159420	18750	18750	18750	18750	0
58	20231101	191600	5190159420	18750	18750	18750	18750	0
59	20231101	191500	5190159420	18750	18750	18750	18750	0
60	20231101	191400	5190159420	18750	18750	18750	18750	0
61	20231101	191300	5190159420	18750	18750	18750	18750	0
62	20231101	191200	5190159420	18750	18750	18750	18750	1529
63	20231101	191100	5190159420	18750	18750	18750	18750	0
64	20231101	191000	5190159420	18750	18750	18750	18750	0
65	20231101	190900	5190159420	18750	18750	18750	18750	0
66	20231101	190800	5190159420	18750	18750	18750	18750	0
67	20231101	190700	5190159420	18750	18750	18750	18750	0
68	20231101	190600	5190159420	18750	18750	18750	18750	0
69	20231101	190500	5190159420	18750	18750	18750	18750	0
70	20231101	190400	5190159420	18750	18750	18750	18750	0
71	20231101	190300	5190159420	18750	18750	18750	18750	0
72	20231101	190200	5190159420	18750	18750	18750	18750	0
73	20231101	190100	5190159420	18750	18750	18750	18750	0
74	20231101	190000	5190159420	18750	18750	18750	18750	0
75	20231101	185900	5190159420	18750	18750	18750	18750	0
76	20231101	185800	5190159420	18750	18750	18750	18750	0
77	20231101	185700	5190159420	18750	18750	18750	18750	0
78	20231101	185600	5190159420	18750	18750	18750	18750	0
79	20231101	185500	5190159420	18750	18750	18750	18750	0
80	20231101	185400	5190159420	18750	18750	18750	18750	0
81	20231101	185300	5190159420	18750	18750	18750	18750	0
82	20231101	185200	5190159420	18750	18750	18750	18750	0
83	20231101	185100	5190159420	18750	18750	18750	18750	0
84	20231101	185000	5190159420	18750	18750	18750	18750	0
85	20231101	184900	5190159420	18750	18750	18750	18750	0
86	20231101	184800	5190159420	18750	18750	18750	18750	0
87	20231101	184700	5190159420	18750	18750	18750	18750	0
88	20231101	184600	5190159420	18750	18750	18750	18750	0
89	20231101	184500	5190159420	18750	18750	18750	18750	0
90	20231101	184400	5190159420	18750	18750	18750	18750	0
91	20231101	184300	5190159420	18750	18750	18750	18750	0
92	20231101	184200	5190159420	18750	18750	18750	18750	1529
93	20231101	184100	5190159420	18750	18750	18750	18750	0
94	20231101	184000	5190159420	18750	18750	18750	18750	0
95	20231101	183900	5190159420	18750	18750	18750	18750	0
96	20231101	183800	5190159420	18750	18750	18750	18750	0
97	20231101	183700	5190159420	18750	18750	18750	18750	0
98	20231101	183600	5190159420	18750	18750	18750	18750	0
99	20231101	183500	5190159420	18750	18750	18750	18750	0
100	20231101	183400	5190159420	18750	18750	18750	18750	0
101	20231101	183300	5190159420	18750	18750	18750	18750	0
102	20231101	183200	5190159420	18750	18750	18750	18750	0
103	20231101	183100	5190159420	18750	18750	18750	18750	0
104	20231101	183000	5190159420	18750	18750	18750	18750	0
105	20231101	182900	5190159420	18750	18750	18750	18750	0
106	20231101	182800	5190159420	18750	18750	18750	18750	0
107	20231101	182700	5190159420	18750	18750	18750	18750	0
108	20231101	182600	5190159420	18750	18750	18750	18750	0
109	20231101	182500	5190159420	18750	18750	18750	18750	0
110	20231101	182400	5190159420	18750	18750	18750	18750	0
111	20231101	182300	5190159420	18750	18750	18750	18750	0
112	20231101	182200	5190159420	18750	18750	18750	18750	0
113	20231101	182100	5190159420	18750	18750	18750	18750	0
114	20231101	182000	5190159420	18750	18750	18750	18750	0
115	20231101	181900	5190159420	18750	18750	18750	18750	0
116	20231101	181800	5190159420	18750	18750	18750	18750	0
117	20231101	181700	5190159420	18750	18750	18750	18750	0
118	20231101	181600	5190159420	18750	18750	18750	18750	0
119	20231101	181500	5190159420	18750	18750	18750	18750	0
120	20231101	181400	5190159420	18750	18750	18750	18750	0
121	20231101	181300	5190159420	18750	18750	18750	18750	0
122	20231101	181200	5190159420	18750	18750	18750	18750	1529
123	20231101	181100	5190159420	18750	18750	18750	18750	0
124	20231101	181000	5190159420	18750	18750	18750	18750	0
125	20231101	180900	5190159420	18750	18750	18750	18750	0
126	20231101	180800	5190159420	18750	18750	18750	18750	0
127	20231101	180700	5190159420	18750	18750	18750	18750	0
128	20231101	180600	5190159420	18750	18750	18750	18750	0
129	20231101	180500	5190159420	18750	18750	18750	18750	0
130	20231101	180400	5190159420	18750	18750	18750	18750	0
131	20231101	180300	5190159420	18750	18750	18750	18750	0
132	20231101	180200	5190159420	18750	18750	18750	18750	0
133	20231101	180100	5190159420	18750	18750	18750	18750	0
134	20231101	180000	5190159420	18750	18750	18750	18750	0
135	20231101	175900	5190159420	18750	18750	18750	18750	0
136	20231101	175800	5190159420	18750	18750	18750	18750	0
137	20231101	175700	5190159420	18750	18750	18750	18750	0
138	20231101	175600	5190159420	18750	18750	18750	18750	0
139	20231101	175500	5190159420	18750	18750	18750	18750	0
140	20231101	175400	5190159420	18750	18750	18750	18750	0
141	20231101	175300	5190159420	18750	18750	18750	18750	0
142	20231101	175200	5190159420	18750	18750	18750	18750	0
143	20231101	175100	5190159420	18750	18750	18750	18750	0
144	20231101	175000	5190159420	18750	18750	18750	18750	0
145	20231101	174900	5190159420	18750	18750	18750	18750	0
146	20231101	174800	5190159420	18750	18750	18750	18750	0
147	20231101	174700	5190159420	18750	18750	18750	18750	0
148	20231101	174600	5190159420	18750	18750	18750	18750	0
149	20231101	174500	5190159420	18750	18750	18750	18750	0
150	20231101	174400	5190159420	18750	18750	18750	18750	0
151	20231101	174300	5190159420	18750	18750	18750	18750	0
152	20231101	174200	5190159420	18750	18750	18750	18750	1529
153	20231101	174100	5190159420	18750	18750	18750	18750	0
154	20231101	174000	5190159420	18750	18750	18750	18750	0
155	20231101	173900	5190159420	18750	18750	18750	18750	0
156	20231101	173800	5190159420	18750	18750	18750	18750	0
157	20231101	173700	5190159420	18750	18750	18750	18750	0
158	20231101	173600	5190159420	18750	18750	18750	18750	0
159	20231101	173500	5190159420	18750	18750	18750	18750	0
160	20231101	173400	5190159420	18750	18750	18750	18750	0
161	20231101	173300	5190159420	18750	18750	18750	18750	0
162	20231101	173200	5190159420	18750	18750	18750	18750	0
163	20231101	173100	5190159420	18750	18750	18750	18750	0
164	20231101	173000	5190159420	18750	18750	18750	18750	0
165	20231101	172900	5190159420	18750	18750	18750	18750	0
166	20231101	172800	5190159420	18750	18750	18750	18750	0
167	20231101	172700	5190159420	18750	18750	18750	18750	0
168	20231101	172600	5190159420	18750	18750	18750	18750	0
169	20231101	172500	5190159420	18750	18750	18750	18750	0
170	20231101	172400	5190159420	18750	18750	18750	18750	0
171	20231101	172300	5190159420	18750	18750	18750	18750	0
172	20231101	172200	5190159420	18750	18750	18750	18750	0
173	20231101	172100	5190159420	18750	18750	18750	18750	0
174	20231101	172000	5190159420	18750	18750	18750	18750	0
175	20231101	171900	5190159420	18750	18750	18750	18750	0
176	20231101	171800	5190159420	18750	18750	18750	18750	0
177	20231101	171700	5190159420	18750	18750	18750	18750	0
178	20231101	171600	5190159420	18750	18750	18750	18750	0
179	20231101	171500	5190159420	18750	18750	18750	18750	0
180	20231101	171400	5190159420	18750	18750	18750	18750	0
181	20231101	171300	5190159420	18750	18750	18750	18750	0
182	20231101	171200	5190159420	18750	18750	18750	18750	1529
183	20231101	171100	5190159420	18750	18750	18750	18750	0
184	20231101	171000	5190159420	18750	18750	18750	18750	0
185	20231101	170900	5190159420	18750	18750	18750	18750	0
186	20231101	170800	5190159420	18750	18750	18750	18750	0
187	20231101	170700	5190159420	18750	18750	18750	18750	0
188	20231101	170600	5190159420	18750	18750	18750	18750	0
189	20231101	170500	5190159420	18750	18750	18750	18750	0
190	20231101	170400	5190159420	18750	18750	18750	18750	0
191	20231101	170300	5190159420	18750	18750	18750	18750	0
192	20231101	170200	5190159420	18750	18750	18750	18750	0
193	20231101	170100	5190159420	18750	18750	18750	18750	0
194	20231101	170000	5190159420	18750	18750	18750	18750	0
195	20231101	165900	5190159420	18750	18750	18750	18750	0
196	20231101	165800	5190159420	18750	18750	18750	18750	0
197	20231101	165700	5190159420	18750	18750	18750	18750	0
198	20231101	165600	5190159420	18750	18750	18750	18750	0
199	20231101	165500	5190159420	18750	18750	18750	18750	0
200	20231101	165400	5190159420	18750	18750	18750	18750	0
201	20231101	165300	5190159420	18750	18750	18750	18750	0
202	20231101	165200	5190159420	18750	18750	18750	18750	0
203	20231101	165100	5190159420	18750	18750	18750	18750	0
204	20231101	165000	5190159420	18750	18750	18750	18750	0
205	20231101	164900	5190159420	18750	18750	18750	18750	0
206	20231101	164800	5190159420	18750	18750	18750	18750	0
207	20231101	164700	5190159420	18750	18750	18750	18750	0
208	20231101	164600	5190159420	18750	18750	18750	18750	0
209	20231101	164500	5190159420	18750	18750	18750	18750	0
210	20231101	164400	5190159420	18750	18750	18750	18750	0
211	20231101	164300	5190159420	18750	18750	18750	18750	0
212	20231101	164200	5190159420	18750	18750	18750	18750	1529
213	20231101	164100	5190159420	18750	18750	18750	18750	0
214	20231101	164000	5190159420	18750	18750	18750	18750	0
215	20231101	163900	5190159420	18750	18750	18750	18750	0
216	20231101	163800	5190159420	18750	18750	18750	18750	0
217	20231101	163700	5190159420	18750	18750	18750	18750	0
218	20231101	163600	5190159420	18750	18750	18750	18750	0
219	20231101	163500	5190159420	18750	18750	18750	18750	0
220	20231101	163400	5190159420	18750	18750	18750	18750	0
221	20231101	163300	5190159420	18750	18750	18750	18750	0
222	20231101	163200	5190159420	18750	18750	18750	18750	0
223	20231101	163100	5190159420	18750	18750	18750	18750	0
224	20231101	163000	5190159420	18750	18750	18750	18750	0
225	20231101	162900	5190159420	18750	18750	18750	18750	0
226	20231101	162800	5190159420	18750	18750	18750	18750	0
227	20231101	162700	5190159420	18750	18750	18750	18750	0
228	20231101	162600	5190159420	18750	18750	18750	18750	0
229	20231101	162500	5190159420	18750	18750	18750	18750	0
230	20231101	162400	5190159420	18750	18750	18750	18750	0
231	20231101	162300	5190159420	18750	18750	18750	18750	0
232	20231101	162200	5190159420	18750	18750	18750	18750	0
233	20231101	162100	5190159420	18750	18750	18750	18750	0
234	20231101	162000	5190159420	18750	18750	18750	18750	0
235	20231101	161900	5190159420	18750	18750	18750	18750	0
236	20231101	161800	5190159420	18750	18750	18750	18750	0
237	20231101	161700	5190159420	18750	18750	18750	18750	0
238	20231101	161600	5190159420	18750	18750	18750	18750	0
239	20231101	161500	5190159420	18750	18750	18750	18750	0
240	20231101	161400	5190159420	18750	18750	18750	18750	0
241	20231101	161300	5190159420	18750	18750	18750	18750	0
242	20231101	161200	5190159420	18750	18750	18750	18750	1529
243	20231101	161100	5190159420	18750	18750	18750	18750	0
244	20231101	161000	5190159420	18750	18750	18750	18750	0
245	20231101	160900	5190159420	18750	18750	18750	18750	0
246	20231101	160800	5190159420	18750	18750	18750	18750	0
247	20231101	160700	5190159420	18750	18750	18750	18750	0
248	20231101	160600	5190159420	18750	18750	18750	18750	0
249	20231101	160500	5190159420	18750	18750	18750	18750	0
250	20231101	160400	5190159420	18750	18750	18750	18750	0
251	20231101	160300	5190159420	18750	18750	18750	18750	0
252	20231101	160200	5190159420	18750	18750	18750	18750	0
253	20231101	160100	5190159420	18750	18750	18750	18750	0
254	20231101	160000	5190159420	18750	18750	18750	18750	0
255	20231101	155900	5190159420	18750	18750	18750	18750	0
256	20231101	155800	5190159420	18750	18750	18750	18750	0
257	20231101	155700	5190159420	18750	18750	18750	18750	0
258	20231101	155600	5190159420	18750	18750	18750	18750	0
259	20231101	155500	5190159420	18750	18750	18750	18750	0
260	20231101	155400	5190159420	18750	18750	18750	18750	0
261	20231101	155300	5190159420	18750	18750	18750	18750	0
262	20231101	155200	5190159420	18750	18750	18750	18750	0
263	20231101	155100	5190159420	18750	18750	18750	18750	0
264	20231101	155000	5190159420	18750	18750	18750	18750	0
265	20231101	154900	5190159420	18750	18750	18750	18750	0
266	20231101	154800	5190159420	18750	18750	18750	18750	0
267	20231101	154700	5190159420	18750	18750	18750	18750	0
268	20231101	154600	5190159420	18750	18750	18750	18750	0
269	20231101	154500	5190159420	18750	18750	18750	18750	0
270	20231101	154400	5190159420	18750	18750	18750	18750	0
271	20231101	154300	5190159420	18750	18750	18750	18750	0
272	20231101	154200	5190159420	18750	18750	18750	18750	1529
273	20231101	154100	5190159420	18750	18750	18750	18750	0
274	20231101	154000	5190159420	18750	18750	18750	18750	0
275	20231101	153900	5190159420	18750	18750	18750	18750	0
276	20231101	153800	5190159420	18750	18750	18750	18750	0
277	20231101	153700	5190159420	18750	18750	18750	18750	0
278	20231101	153600	5190159420	18750	18750	18750	18750	0
279	20231101	153500	5190159420	18750	18750	18750	18750	0
280	20231101	153400	5190159420	18750	18750	18750	18750	0
281	20231101	153300	5190159420	18750	18750	18750	18750	0
282	20231101	153200	5190159420	18750	18750	18750	18750	0
283	20231101	153100	5190159420	18750	18750	18750	18750	0
284	20231101	153000	5190159420	18750	18750	18750	18750	1529
285	20231101	152900	5161490670	18740	18740	18740	18740	0
286	20231101	152800	5161490670	18740	18740	18740	18740	0
287	20231101	152700	5161490670	18740	18740	18740	18740	0
288	20231101	152600	5161490670	18740	18740	18740	18740	0
289	20231101	152500	5161490670	18740	18740	18740	18740	0
290	20231101	152400	5161490670	18740	18740	18740	18740	0
291	20231101	152300	5161490670	18740	18740	18740	18740	0
292	20231101	152200	5161490670	18740	18740	18740	18740	0
293	20231101	152100	5161490670	18740	18740	18740	18740	0
294	20231101	152000	5161490670	18740	18740	18740	18740	0
295	20231101	151900	5161490670	18740	18740	18750	18740	1080
296	20231101	151800	5141249870	18740	18750	18750	18740	375
297	20231101	151700	5134221890	18740	18740	18750	18740	441
298	20231101	151600	5125956350	18740	18740	18740	18730	631
299	20231101	151500	5114132800	18740	18780	18780	18740	797
300	20231101	151400	5099186220	18780	18780	18790	18760	249
301	20231101	151300	5094510930	18780	18780	18780	18780	5
302	20231101	151200	5094417030	18780	18770	18780	18760	747
303	20231101	151100	5080391280	18770	18780	18780	18770	12
304	20231101	151000	5080165930	18780	18740	18780	18740	506
305	20231101	150900	5070678260	18740	18740	18740	18740	187
306	20231101	150800	5067173880	18750	18720	18780	18710	670
307	20231101	150700	5054630540	18710	18720	18720	18710	917
308	20231101	150600	5037471720	18720	18730	18760	18720	555
309	20231101	150500	5027080900	18730	18770	18780	18720	5890
310	20231101	150400	4916687570	18780	18770	18780	18770	32
311	20231101	150300	4916086680	18770	18790	18790	18770	38
312	20231101	150200	4915373400	18800	18770	18800	18770	110
313	20231101	150100	4913308400	18770	18770	18770	18770	25
314	20231101	150000	4912839150	18770	18770	18770	18770	298
315	20231101	145900	4907245690	18770	18770	18770	18770	6
316	20231101	145800	4907133070	18770	18760	18800	18760	229
317	20231101	145700	4902835810	18800	18800	18800	18800	18
318	20231101	145600	4902497410	18800	18760	18800	18760	339
319	20231101	145500	4896136530	18760	18760	18760	18760	89
320	20231101	145400	4894466890	18760	18760	18760	18760	130
321	20231101	145300	4892028090	18760	18770	18770	18750	587
322	20231101	145200	4881016700	18770	18820	18820	18770	1279
323	20231101	145100	4856992740	18820	18880	18880	18820	997
324	20231101	145000	4838207000	18890	18860	18890	18850	205
325	20231101	144900	4834342530	18850	18880	18900	18850	291
326	20231101	144800	4828844760	18850	18840	18880	18840	392
327	20231101	144700	4821449990	18840	18840	18840	18830	323
328	20231101	144600	4815365940	18830	18840	18840	18830	165
329	20231101	144500	4812258170	18850	18870	18870	18840	124
330	20231101	144400	4809919300	18880	18820	18880	18820	479
331	20231101	144300	4800890780	18820	18810	18820	18810	268
332	20231101	144200	4795848610	18810	18810	18810	18810	51
333	20231101	144100	4794889300	18810	18780	18810	18780	204
334	20231101	144000	4791052710	18780	18780	18780	18780	56
335	20231101	143900	4790001030	18770	18780	18800	18770	607
336	20231101	143800	4778606450	18780	18770	18780	18770	135
337	20231101	143700	4776072340	18770	18780	18780	18770	42
338	20231101	143600	4775283590	18780	18780	18780	18780	3
339	20231101	143500	4775227250	18780	18780	18780	18770	163
340	20231101	143400	4772166600	18770	18770	18770	18770	37
341	20231101	143300	4771472110	18770	18770	18770	18760	259
342	20231101	143200	4766611080	18770	18770	18770	18770	0
343	20231101	143100	4766611080	18770	18770	18780	18770	113
344	20231101	143000	4764489850	18770	18810	18810	18770	109
345	20231101	142900	4762443660	18810	18810	18810	18810	24
346	20231101	142800	4761992220	18810	18800	18820	18770	461
347	20231101	142700	4753319290	18810	18810	18810	18780	121
348	20231101	142600	4751043940	18810	18800	18810	18800	60
349	20231101	142500	4749915420	18800	18770	18800	18770	153
350	20231101	142400	4747039980	18770	18760	18770	18760	26
351	20231101	142300	4746552000	18770	18770	18770	18760	332
352	20231101	142200	4740320420	18770	18790	18800	18750	1475
353	20231101	142100	4712637620	18780	18790	18790	18780	812
354	20231101	142000	4697385240	18800	18780	18800	18780	309
355	20231101	141900	4691579440	18780	18770	18780	18770	540
356	20231101	141800	4681441090	18760	18760	18760	18760	30
357	20231101	141700	4680878290	18740	18730	18740	18730	11
358	20231101	141600	4680672190	18730	18730	18750	18730	36
359	20231101	141500	4679997830	18720	18730	18730	18720	389
360	20231101	141400	4672714330	18730	18730	18730	18730	0
361	20231101	141300	4672714330	18730	18720	18730	18720	47
362	20231101	141200	4671834220	18720	18710	18720	18700	28
363	20231101	141100	4671310510	18710	18730	18730	18700	612
364	20231101	141000	4659862570	18730	18750	18750	18730	663
365	20231101	140900	4647437360	18750	18780	18780	18750	534
366	20231101	140800	4637420630	18810	18830	18830	18770	641
367	20231101	140700	4625372890	18830	18830	18830	18780	2135
368	20231101	140600	4585199600	18830	18860	18860	18830	301
369	20231101	140500	4579529670	18870	18840	18870	18830	124
370	20231101	140400	4577191660	18870	18830	18870	18830	424
371	20231101	140300	4569206610	18830	18840	18870	18830	885
372	20231101	140200	4552530460	18840	18870	18870	18840	1413
373	20231101	140100	4525888640	18870	18870	18870	18870	28
374	20231101	140000	4525360280	18870	18900	18900	18870	90
375	20231101	135900	4523661680	18910	18910	18910	18910	28
376	20231101	135800	4523132200	18910	18900	18910	18900	56
377	20231101	135700	4522073750	18900	18910	18910	18870	105
378	20231101	135600	4520092150	18910	18880	18910	18860	1011
379	20231101	135500	4501019660	18870	18910	18910	18870	113
380	20231101	135400	4498887030	18860	18860	18860	18860	437
381	20231101	135300	4490645210	18850	18910	18910	18850	1882
382	20231101	135200	4455088650	18920	18930	18930	18910	343
383	20231101	135100	4448599210	18920	18920	18920	18920	100
384	20231101	135000	4446707210	18920	18930	18930	18920	6
385	20231101	134900	4446593680	18930	18970	18970	18930	1340
386	20231101	134800	4421208000	18980	18980	18980	18970	384
387	20231101	134700	4413920680	18980	18980	18980	18980	44
388	20231101	134600	4413085560	18980	18980	18980	18980	500
389	20231101	134500	4403595560	18980	18980	18980	18950	15
390	20231101	134400	4403310890	18970	18960	18970	18960	72
391	20231101	134300	4401945180	18940	18970	18970	18940	40
392	20231101	134200	4401187020	18940	18980	18980	18940	28
393	20231101	134100	4400655810	18970	18940	18970	18940	316
394	20231101	134000	4394664350	18940	18940	18940	18940	379
395	20231101	133900	4387486090	18940	18930	18940	18930	112
396	20231101	133800	4385365780	18930	18960	18960	18930	666
397	20231101	133700	4372748860	18960	18970	18970	18960	133
398	20231101	133600	4370225950	18970	18970	18970	18970	198
399	20231101	133500	4366469890	18970	18950	18970	18950	188
400	20231101	133400	4362906530	18950	18990	18990	18950	126
401	20231101	133300	4360518380	18990	18990	18990	18990	21
402	20231101	133200	4360119590	18940	18950	18950	18940	255
403	20231101	133100	4355289760	18950	18960	18970	18950	159
404	20231101	133000	4352275380	18970	18940	18970	18920	364
405	20231101	132900	4345381110	18940	18960	18960	18930	534
406	20231101	132800	4335263100	18970	18980	18980	18970	69
407	20231101	132700	4333954120	18970	19000	19000	18970	512
408	20231101	132600	4324230000	19000	19030	19030	19000	153
409	20231101	132500	4321319900	19040	19040	19040	19040	124
410	20231101	132400	4318958940	19040	18990	19040	18990	417
411	20231101	132300	4311025260	18990	18980	18990	18980	31
412	20231101	132200	4310436720	18980	18980	18980	18970	84
413	20231101	132100	4308842470	18980	18980	18980	18980	117
414	20231101	132000	4306621810	18960	18980	18980	18960	193
415	20231101	131900	4302960620	18970	18980	18980	18970	155
416	20231101	131800	4300019370	18980	19000	19000	18970	111
417	20231101	131700	4297912820	18990	18970	18990	18960	339
418	20231101	131600	4291481770	18970	18990	18990	18960	133
419	20231101	131500	4288959560	18990	19010	19010	18990	591
420	20231101	131400	4277730950	19000	19020	19020	19000	1039
421	20231101	131300	4257982230	19050	19070	19070	19050	23
422	20231101	131200	4257543900	19010	19050	19070	19010	1696
423	20231101	131100	4225253220	19060	19060	19070	19060	410
424	20231101	131000	4217437040	19060	19040	19060	19040	653
425	20231101	130900	4204997540	19040	18960	19040	18960	1148
426	20231101	130800	4183190570	18960	19010	19010	18960	4548
427	20231101	130700	4096841710	19010	19020	19020	19010	1341
428	20231101	130600	4071347710	19020	19050	19050	19020	1363
429	20231101	130500	4045407550	19050	19060	19060	19040	134
430	20231101	130400	4042853670	19040	19050	19050	19030	1206
431	20231101	130300	4019890900	19040	19070	19080	19040	208
432	20231101	130200	4015926360	19040	19060	19060	19030	163
433	20231101	130100	4012820110	19060	19100	19110	19020	2713
434	20231101	130000	3961096730	19110	19210	19210	19110	1155
435	20231101	125900	3938997830	19220	19220	19220	19200	333
436	20231101	125800	3932598200	19230	19200	19230	19200	76
437	20231101	125700	3931138070	19200	19200	19210	19200	99
438	20231101	125600	3929237120	19200	19210	19210	19160	1854
439	20231101	125500	3893645240	19220	19220	19220	19200	709
440	20231101	125400	3880021530	19210	19240	19240	19210	821
441	20231101	125300	3864239430	19230	19270	19280	19230	675
442	20231101	125200	3851244610	19270	19350	19350	19270	1372
443	20231101	125100	3824751760	19340	19330	19360	19320	611
444	20231101	125000	3812932630	19330	19360	19360	19320	108
445	20231101	124900	3810842730	19370	19280	19380	19280	2890
446	20231101	124800	3754976060	19240	19240	19290	19230	590
447	20231101	124700	3743622630	19240	19280	19280	19220	587
448	20231101	124600	3732329410	19280	19340	19340	19280	739
449	20231101	124500	3718065330	19320	19340	19350	19320	1068
450	20231101	124400	3697414610	19330	19340	19350	19330	638
451	20231101	124300	3685078300	19340	19390	19390	19340	1294
452	20231101	124200	3660027500	19390	19370	19390	19350	1077
453	20231101	124100	3639154180	19350	19260	19370	19260	6140
454	20231101	124000	3520526920	19250	19190	19250	19190	1686
455	20231101	123900	3488117570	19200	19200	19200	19190	421
456	20231101	123800	3480037810	19200	19180	19200	19180	1119
457	20231101	123700	3458564740	19180	19160	19180	19160	644
458	20231101	123600	3446216520	19160	19170	19180	19160	952
459	20231101	123500	3427967030	19180	19160	19180	19160	694
460	20231101	123400	3414658310	19120	19120	19170	19120	480
461	20231101	123300	3405460600	19120	19170	19170	19100	900
462	20231101	123200	3388249380	19180	19210	19210	19180	187
463	20231101	123100	3384662660	19210	19240	19250	19190	978
464	20231101	123000	3365859440	19240	19240	19250	19200	905
465	20231101	122900	3348447020	19240	19250	19250	19210	628
466	20231101	122800	3336372350	19250	19260	19270	19220	1670
467	20231101	122700	3304237580	19250	19230	19270	19230	670
468	20231101	122600	3291343340	19230	19300	19300	19230	1182
469	20231101	122500	3268552740	19310	19230	19310	19230	4014
470	20231101	122400	3191219480	19240	19100	19300	19100	5335
471	20231101	122300	3088655510	19100	19140	19140	19050	2366
472	20231101	122200	3043474410	19130	19120	19130	19110	552
473	20231101	122100	3032918320	19130	19130	19140	19110	730
474	20231101	122000	3018958740	19130	19180	19180	19130	1523
475	20231101	121900	2989792330	19180	19160	19220	19120	557
476	20231101	121800	2979118410	19220	19190	19250	19160	2057
477	20231101	121700	2939657360	19250	19120	19260	19120	5787
478	20231101	121600	2828594000	19120	19060	19120	19060	818
479	20231101	121500	2812973470	19100	19030	19110	19010	3476
480	20231101	121400	2746711160	19060	19050	19060	18990	1279
481	20231101	121300	2722381290	19040	19020	19040	19000	1874
482	20231101	121200	2686741360	19010	19010	19080	19000	2010
483	20231101	121100	2648486060	19000	18880	19010	18880	3773
484	20231101	121000	2576961680	18880	18830	18880	18830	419
485	20231101	120900	2569064150	18830	18850	18860	18810	1691
486	20231101	120800	2537195430	18860	18790	18860	18790	3840
487	20231101	120700	2464857790	18790	18780	18790	18740	2165
488	20231101	120600	2424234030	18780	18730	18780	18730	1990
489	20231101	120500	2386938290	18730	18690	18730	18690	969
490	20231101	120400	2368809400	18690	18590	18700	18580	2865
491	20231101	120300	2315400420	18550	18550	18550	18550	0
492	20231101	120200	2315400420	18550	18570	18570	18550	960
493	20231101	120100	2297578330	18570	18590	18590	18570	178
494	20231101	120000	2294271180	18610	18570	18610	18570	169
495	20231101	115900	2291130270	18580	18580	18610	18580	1054
496	20231101	115800	2271546590	18580	18600	18600	18580	257
497	20231101	115700	2266769410	18590	18590	18590	18590	17
498	20231101	115600	2266453380	18590	18640	18650	18590	146
499	20231101	115500	2263733490	18650	18590	18650	18590	137
500	20231101	115400	2261179670	18590	18640	18650	18590	545
501	20231101	115300	2251038750	18640	18640	18650	18640	69
502	20231101	115200	2249752490	18640	18670	18670	18640	21
503	20231101	115100	2249360920	18670	18670	18670	18670	21
504	20231101	115000	2248968850	18660	18650	18660	18650	19
505	20231101	114900	2248614400	18650	18680	18680	18650	169
506	20231101	114800	2245459550	18680	18670	18680	18670	203
507	20231101	114700	2241667810	18680	18610	18680	18610	991
508	20231101	114600	2223179460	18610	18600	18610	18600	128
509	20231101	114500	2220798480	18580	18580	18580	18570	22
510	20231101	114400	2220389810	18600	18580	18600	18570	123
511	20231101	114300	2218105560	18580	18590	18590	18580	98
512	20231101	114200	2216283800	18600	18610	18610	18600	111
513	20231101	114100	2214218630	18620	18620	18620	18620	0
514	20231101	114000	2214218630	18620	18620	18620	18620	3
515	20231101	113900	2214162770	18620	18620	18620	18620	10
516	20231101	113800	2213976570	18620	18620	18620	18620	116
517	20231101	113700	2211816650	18640	18640	18640	18640	54
518	20231101	113600	2210810090	18620	18620	18620	18620	0
519	20231101	113500	2210810090	18620	18630	18640	18620	35
520	20231101	113400	2210158130	18630	18600	18650	18600	458
521	20231101	113300	2201629440	18590	18590	18590	18590	12
522	20231101	113200	2201406360	18560	18560	18560	18560	0
523	20231101	113100	2201406360	18560	18560	18560	18560	0
524	20231101	113000	2201406360	18560	18560	18560	18560	4
525	20231101	112900	2201332120	18560	18570	18590	18560	132
526	20231101	112800	2198882030	18590	18560	18590	18560	41
527	20231101	112700	2198120770	18580	18580	18580	18580	1
528	20231101	112600	2198102190	18590	18560	18590	18560	11
529	20231101	112500	2197898000	18580	18560	18580	18550	195
530	20231101	112400	2194278890	18540	18540	18540	18540	1
531	20231101	112300	2194260350	18540	18550	18550	18540	114
532	20231101	112200	2192146120	18560	18560	18560	18560	0
533	20231101	112100	2192146120	18560	18560	18560	18560	1
534	20231101	112000	2192127560	18560	18560	18560	18560	148
535	20231101	111900	2189380680	18580	18580	18580	18580	7
536	20231101	111800	2189250620	18580	18560	18580	18560	32
537	20231101	111700	2188656680	18560	18550	18560	18550	164
538	20231101	111600	2185613840	18560	18560	18560	18560	41
539	20231101	111500	2184852880	18550	18570	18570	18550	59
540	20231101	111400	2183757850	18560	18560	18560	18560	29
541	20231101	111300	2183219610	18550	18530	18550	18530	75
542	20231101	111200	2181828920	18530	18530	18530	18530	586
543	20231101	111100	2170970340	18530	18530	18540	18530	49
544	20231101	111000	2170062120	18530	18550	18550	18520	194
545	20231101	110900	2166467670	18550	18570	18570	18540	329
546	20231101	110800	2160366010	18600	18610	18610	18600	10
547	20231101	110700	2160179970	18570	18620	18620	18570	112
548	20231101	110600	2158094630	18620	18550	18620	18550	11
549	20231101	110500	2157890370	18550	18550	18560	18550	540
550	20231101	110400	2147873330	18530	18560	18560	18530	4177
551	20231101	110300	2070413090	18570	18580	18630	18570	1028
552	20231101	110200	2051317680	18580	18590	18590	18580	102
553	20231101	110100	2049422100	18590	18590	18590	18590	39
554	20231101	110000	2048697090	18590	18590	18590	18590	171
555	20231101	105900	2045518200	18590	18600	18600	18590	237
556	20231101	105800	2041110140	18580	18580	18580	18580	120
557	20231101	105700	2038880540	18560	18560	18560	18560	61
558	20231101	105600	2037748380	18560	18570	18570	18560	950
559	20231101	105500	2020114760	18570	18600	18600	18570	106
560	20231101	105400	2018144970	18600	18660	18660	18600	183
561	20231101	105300	2014734860	18660	18680	18680	18660	512
562	20231101	105200	2005174850	18680	18690	18690	18680	57
563	20231101	105100	2004109530	18690	18690	18690	18690	10
564	20231101	105000	2003922630	18690	18700	18700	18690	672
565	20231101	104900	1991356850	18720	18730	18730	18720	108
566	20231101	104800	1989334090	18700	18730	18740	18680	5136
567	20231101	104700	1893200090	18780	18780	18780	18780	0
568	20231101	104600	1893200090	18780	18730	18790	18730	1107
569	20231101	104500	1872406820	18730	18740	18750	18730	608
570	20231101	104400	1861012880	18740	18700	18740	18700	1193
571	20231101	104300	1838668710	18690	18690	18690	18690	70
572	20231101	104200	1837360410	18700	18700	18700	18700	2
573	20231101	104100	1837323010	18700	18700	18700	18700	58
574	20231101	104000	1836238410	18700	18670	18700	18670	53
575	20231101	103900	1835247460	18700	18680	18700	18670	175
576	20231101	103800	1831980120	18670	18670	18670	18670	12
577	20231101	103700	1831756080	18660	18640	18670	18640	258
578	20231101	103600	1826943410	18640	18630	18640	18630	57
579	20231101	103500	1825881040	18600	18640	18640	18600	24
580	20231101	103400	1825434120	18600	18560	18600	18560	742
581	20231101	103300	1811642760	18550	18570	18570	18550	101
582	20231101	103200	1809768590	18550	18570	18570	18550	895
583	20231101	103100	1793161800	18570	18560	18570	18560	302
584	20231101	103000	1787555590	18570	18570	18570	18550	371
585	20231101	102900	1780668960	18570	18570	18570	18570	26
586	20231101	102800	1780186140	18570	18560	18570	18560	157
587	20231101	102700	1777271190	18570	18570	18580	18570	251
588	20231101	102600	1772610070	18570	18580	18580	18570	155
589	20231101	102500	1769730260	18580	18600	18600	18580	1310
590	20231101	102400	1745367020	18600	18620	18620	18600	180
591	20231101	102300	1742017080	18610	18620	18630	18600	320
592	20231101	102200	1736062770	18620	18660	18660	18620	917
593	20231101	102100	1718968090	18660	18670	18670	18660	261
594	20231101	102000	1714097630	18670	18660	18670	18660	409
595	20231101	101900	1706461650	18670	18670	18670	18670	100
596	20231101	101800	1704594650	18660	18670	18670	18660	676
597	20231101	101700	1691978900	18660	18660	18660	18660	175
598	20231101	101600	1688713400	18660	18660	18660	18660	0
599	20231101	101500	1688713400	18660	18670	18670	18660	125
600	20231101	101400	1686380800	18660	18660	18660	18660	312
601	20231101	101300	1680558880	18660	18650	18660	18650	750
602	20231101	101200	1666569940	18640	18740	18740	18640	1683
603	20231101	101100	1635128880	18750	18780	18780	18750	68
604	20231101	101000	1633853580	18780	18800	18800	18770	115
605	20231101	100900	1631693410	18800	18840	18850	18800	813
606	20231101	100800	1616385560	18850	18820	18860	18820	308
607	20231101	100700	1610578440	18820	18800	18820	18800	689
608	20231101	100600	1597619000	18780	18730	18780	18720	1879
609	20231101	100500	1562364760	18720	18720	18730	18720	29
610	20231101	100400	1561821850	18720	18710	18720	18710	159
611	20231101	100300	1558845960	18720	18700	18720	18700	102
612	20231101	100200	1556936560	18730	18730	18730	18730	1
613	20231101	100100	1556917830	18680	18710	18710	18680	111
614	20231101	100000	1554843400	18700	18740	18750	18700	403
615	20231101	095900	1547292990	18740	18740	18750	18730	894
616	20231101	095800	1530536430	18740	18680	18740	18680	42
617	20231101	095700	1529749660	18680	18660	18680	18660	42
618	20231101	095600	1528965300	18660	18740	18740	18660	545
619	20231101	095500	1518793820	18740	18710	18740	18710	8
620	20231101	095400	1518644010	18710	18710	18740	18710	26
621	20231101	095300	1518157010	18710	18650	18710	18650	661
622	20231101	095200	1505790560	18650	18660	18660	18650	195
623	20231101	095100	1502153250	18670	18740	18740	18670	558
624	20231101	095000	1491712020	18750	18710	18750	18710	928
625	20231101	094900	1474313340	18700	18720	18720	18700	268
626	20231101	094800	1469297860	18720	18720	18740	18720	150
627	20231101	094700	1466489460	18700	18570	18750	18570	1506
628	20231101	094600	1438313760	18560	18580	18630	18560	479
629	20231101	094500	1429419990	18560	18570	18600	18560	608
630	20231101	094400	1418135240	18600	18630	18670	18550	2044
631	20231101	094300	1380112120	18630	18680	18700	18630	632
632	20231101	094200	1368308310	18670	18630	18670	18620	848
633	20231101	094100	1352489960	18630	18630	18630	18620	549
634	20231101	094000	1342265380	18630	18700	18700	18630	3601
635	20231101	093900	1275082160	18700	18750	18760	18700	939
636	20231101	093800	1257507050	18750	18720	18750	18710	1311
637	20231101	093700	1232930610	18750	18820	18820	18730	2404
638	20231101	093600	1187811750	18830	18860	18860	18800	310
639	20231101	093500	1181978940	18850	18830	18860	18820	461
640	20231101	093400	1173292010	18830	18880	18880	18800	3385
641	20231101	093300	1109493060	18880	18950	18950	18880	1931
642	20231101	093200	1072980080	18980	18920	18980	18920	251
643	20231101	093100	1068218810	18910	18920	18920	18910	483
644	20231101	093000	1059084610	19000	18970	19000	18920	699
645	20231101	092900	1045827660	18960	18990	18990	18950	143
646	20231101	092800	1043116190	18950	18910	18950	18910	1204
647	20231101	092700	1020329770	18920	18930	18930	18900	1328
648	20231101	092600	995215170	18930	19010	19010	18930	1985
649	20231101	092500	957530750	19040	19060	19060	19010	1297
650	20231101	092400	932859360	19010	18960	19060	18960	1636
651	20231101	092300	901752490	18950	19080	19090	18950	1236
652	20231101	092200	878264680	19080	19170	19200	19080	2027
653	20231101	092100	839475120	19170	19190	19260	19170	390
654	20231101	092000	831990350	19200	19280	19280	19200	2102
655	20231101	091900	791585300	19300	19320	19360	19270	4291
656	20231101	091800	708735540	19310	19310	19340	19290	929
657	20231101	091700	690791770	19300	19200	19300	19200	3935
658	20231101	091600	614933740	19200	19160	19200	19160	1149
659	20231101	091500	592880950	19160	19140	19180	19120	5545
660	20231101	091400	486698890	19140	19060	19140	19010	3965
661	20231101	091300	410996030	19080	19000	19080	18950	2758
662	20231101	091200	358582600	19000	18850	19000	18850	4274
663	20231101	091100	277559660	18850	18830	18870	18820	1085
664	20231101	091000	257124650	18810	18930	18930	18810	2151
665	20231101	090900	216539600	18940	18880	18940	18880	2091
666	20231101	090800	177020440	18860	18780	18860	18770	946
667	20231101	090700	159222790	18780	18800	18800	18770	641
668	20231101	090600	147183040	18800	18790	18800	18750	831
669	20231101	090500	131590680	18750	18710	18750	18710	614
670	20231101	090400	120080750	18700	18820	18860	18700	1448
671	20231101	090300	92884230	18820	18690	18820	18690	1230
672	20231101	090200	69848020	18650	18640	18650	18600	312
673	20231101	090100	64036620	18690	18700	18700	18690	936
674	20231101	090000	46536990	18750	18480	18750	18480	2508