KissMeData/382900/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	211900	86904810	18540	18540	18540	18540	165
3	20231101	211800	86904810	18540	18540	18540	18540	0
4	20231101	211700	86904810	18540	18540	18540	18540	0
5	20231101	211600	86904810	18540	18540	18540	18540	0
6	20231101	211500	86904810	18540	18540	18540	18540	0
7	20231101	211400	86904810	18540	18540	18540	18540	0
8	20231101	211300	86904810	18540	18540	18540	18540	0
9	20231101	211200	86904810	18540	18540	18540	18540	0
10	20231101	211100	86904810	18540	18540	18540	18540	0
11	20231101	211000	86904810	18540	18540	18540	18540	0
12	20231101	210900	86904810	18540	18540	18540	18540	0
13	20231101	210800	86904810	18540	18540	18540	18540	0
14	20231101	210700	86904810	18540	18540	18540	18540	0
15	20231101	210600	86904810	18540	18540	18540	18540	0
16	20231101	210500	86904810	18540	18540	18540	18540	0
17	20231101	210400	86904810	18540	18540	18540	18540	0
18	20231101	210300	86904810	18540	18540	18540	18540	0
19	20231101	210200	86904810	18540	18540	18540	18540	0
20	20231101	210100	86904810	18540	18540	18540	18540	0
21	20231101	210000	86904810	18540	18540	18540	18540	0
22	20231101	205900	86904810	18540	18540	18540	18540	0
23	20231101	205800	86904810	18540	18540	18540	18540	0
24	20231101	205700	86904810	18540	18540	18540	18540	0
25	20231101	205600	86904810	18540	18540	18540	18540	0
26	20231101	205500	86904810	18540	18540	18540	18540	0
27	20231101	205400	86904810	18540	18540	18540	18540	0
28	20231101	205300	86904810	18540	18540	18540	18540	0
29	20231101	205200	86904810	18540	18540	18540	18540	0
30	20231101	205100	86904810	18540	18540	18540	18540	0
31	20231101	205000	86904810	18540	18540	18540	18540	0
32	20231101	204900	86904810	18540	18540	18540	18540	165
33	20231101	204800	86904810	18540	18540	18540	18540	0
34	20231101	204700	86904810	18540	18540	18540	18540	0
35	20231101	204600	86904810	18540	18540	18540	18540	0
36	20231101	204500	86904810	18540	18540	18540	18540	0
37	20231101	204400	86904810	18540	18540	18540	18540	0
38	20231101	204300	86904810	18540	18540	18540	18540	0
39	20231101	204200	86904810	18540	18540	18540	18540	0
40	20231101	204100	86904810	18540	18540	18540	18540	0
41	20231101	204000	86904810	18540	18540	18540	18540	0
42	20231101	203900	86904810	18540	18540	18540	18540	0
43	20231101	203800	86904810	18540	18540	18540	18540	0
44	20231101	203700	86904810	18540	18540	18540	18540	0
45	20231101	203600	86904810	18540	18540	18540	18540	0
46	20231101	203500	86904810	18540	18540	18540	18540	0
47	20231101	203400	86904810	18540	18540	18540	18540	0
48	20231101	203300	86904810	18540	18540	18540	18540	0
49	20231101	203200	86904810	18540	18540	18540	18540	0
50	20231101	203100	86904810	18540	18540	18540	18540	0
51	20231101	203000	86904810	18540	18540	18540	18540	0
52	20231101	202900	86904810	18540	18540	18540	18540	0
53	20231101	202800	86904810	18540	18540	18540	18540	0
54	20231101	202700	86904810	18540	18540	18540	18540	0
55	20231101	202600	86904810	18540	18540	18540	18540	0
56	20231101	202500	86904810	18540	18540	18540	18540	0
57	20231101	202400	86904810	18540	18540	18540	18540	0
58	20231101	202300	86904810	18540	18540	18540	18540	0
59	20231101	202200	86904810	18540	18540	18540	18540	0
60	20231101	202100	86904810	18540	18540	18540	18540	0
61	20231101	202000	86904810	18540	18540	18540	18540	0
62	20231101	201900	86904810	18540	18540	18540	18540	165
63	20231101	201800	86904810	18540	18540	18540	18540	0
64	20231101	201700	86904810	18540	18540	18540	18540	0
65	20231101	201600	86904810	18540	18540	18540	18540	0
66	20231101	201500	86904810	18540	18540	18540	18540	0
67	20231101	201400	86904810	18540	18540	18540	18540	0
68	20231101	201300	86904810	18540	18540	18540	18540	0
69	20231101	201200	86904810	18540	18540	18540	18540	0
70	20231101	201100	86904810	18540	18540	18540	18540	0
71	20231101	201000	86904810	18540	18540	18540	18540	0
72	20231101	200900	86904810	18540	18540	18540	18540	0
73	20231101	200800	86904810	18540	18540	18540	18540	0
74	20231101	200700	86904810	18540	18540	18540	18540	0
75	20231101	200600	86904810	18540	18540	18540	18540	0
76	20231101	200500	86904810	18540	18540	18540	18540	0
77	20231101	200400	86904810	18540	18540	18540	18540	0
78	20231101	200300	86904810	18540	18540	18540	18540	0
79	20231101	200200	86904810	18540	18540	18540	18540	0
80	20231101	200100	86904810	18540	18540	18540	18540	0
81	20231101	200000	86904810	18540	18540	18540	18540	0
82	20231101	195900	86904810	18540	18540	18540	18540	0
83	20231101	195800	86904810	18540	18540	18540	18540	0
84	20231101	195700	86904810	18540	18540	18540	18540	0
85	20231101	195600	86904810	18540	18540	18540	18540	0
86	20231101	195500	86904810	18540	18540	18540	18540	0
87	20231101	195400	86904810	18540	18540	18540	18540	0
88	20231101	195300	86904810	18540	18540	18540	18540	0
89	20231101	195200	86904810	18540	18540	18540	18540	0
90	20231101	195100	86904810	18540	18540	18540	18540	0
91	20231101	195000	86904810	18540	18540	18540	18540	0
92	20231101	194900	86904810	18540	18540	18540	18540	165
93	20231101	194800	86904810	18540	18540	18540	18540	0
94	20231101	194700	86904810	18540	18540	18540	18540	0
95	20231101	194600	86904810	18540	18540	18540	18540	0
96	20231101	194500	86904810	18540	18540	18540	18540	0
97	20231101	194400	86904810	18540	18540	18540	18540	0
98	20231101	194300	86904810	18540	18540	18540	18540	0
99	20231101	194200	86904810	18540	18540	18540	18540	0
100	20231101	194100	86904810	18540	18540	18540	18540	0
101	20231101	194000	86904810	18540	18540	18540	18540	0
102	20231101	193900	86904810	18540	18540	18540	18540	0
103	20231101	193800	86904810	18540	18540	18540	18540	0
104	20231101	193700	86904810	18540	18540	18540	18540	0
105	20231101	193600	86904810	18540	18540	18540	18540	0
106	20231101	193500	86904810	18540	18540	18540	18540	0
107	20231101	193400	86904810	18540	18540	18540	18540	0
108	20231101	193300	86904810	18540	18540	18540	18540	0
109	20231101	193200	86904810	18540	18540	18540	18540	0
110	20231101	193100	86904810	18540	18540	18540	18540	0
111	20231101	193000	86904810	18540	18540	18540	18540	0
112	20231101	192900	86904810	18540	18540	18540	18540	0
113	20231101	192800	86904810	18540	18540	18540	18540	0
114	20231101	192700	86904810	18540	18540	18540	18540	0
115	20231101	192600	86904810	18540	18540	18540	18540	0
116	20231101	192500	86904810	18540	18540	18540	18540	0
117	20231101	192400	86904810	18540	18540	18540	18540	0
118	20231101	192300	86904810	18540	18540	18540	18540	0
119	20231101	192200	86904810	18540	18540	18540	18540	0
120	20231101	192100	86904810	18540	18540	18540	18540	0
121	20231101	192000	86904810	18540	18540	18540	18540	0
122	20231101	191900	86904810	18540	18540	18540	18540	165
123	20231101	191800	86904810	18540	18540	18540	18540	0
124	20231101	191700	86904810	18540	18540	18540	18540	0
125	20231101	191600	86904810	18540	18540	18540	18540	0
126	20231101	191500	86904810	18540	18540	18540	18540	0
127	20231101	191400	86904810	18540	18540	18540	18540	0
128	20231101	191300	86904810	18540	18540	18540	18540	0
129	20231101	191200	86904810	18540	18540	18540	18540	0
130	20231101	191100	86904810	18540	18540	18540	18540	0
131	20231101	191000	86904810	18540	18540	18540	18540	0
132	20231101	190900	86904810	18540	18540	18540	18540	0
133	20231101	190800	86904810	18540	18540	18540	18540	0
134	20231101	190700	86904810	18540	18540	18540	18540	0
135	20231101	190600	86904810	18540	18540	18540	18540	0
136	20231101	190500	86904810	18540	18540	18540	18540	0
137	20231101	190400	86904810	18540	18540	18540	18540	0
138	20231101	190300	86904810	18540	18540	18540	18540	0
139	20231101	190200	86904810	18540	18540	18540	18540	0
140	20231101	190100	86904810	18540	18540	18540	18540	0
141	20231101	190000	86904810	18540	18540	18540	18540	0
142	20231101	185900	86904810	18540	18540	18540	18540	0
143	20231101	185800	86904810	18540	18540	18540	18540	0
144	20231101	185700	86904810	18540	18540	18540	18540	0
145	20231101	185600	86904810	18540	18540	18540	18540	0
146	20231101	185500	86904810	18540	18540	18540	18540	0
147	20231101	185400	86904810	18540	18540	18540	18540	0
148	20231101	185300	86904810	18540	18540	18540	18540	0
149	20231101	185200	86904810	18540	18540	18540	18540	0
150	20231101	185100	86904810	18540	18540	18540	18540	0
151	20231101	185000	86904810	18540	18540	18540	18540	0
152	20231101	184900	86904810	18540	18540	18540	18540	165
153	20231101	184800	86904810	18540	18540	18540	18540	0
154	20231101	184700	86904810	18540	18540	18540	18540	0
155	20231101	184600	86904810	18540	18540	18540	18540	0
156	20231101	184500	86904810	18540	18540	18540	18540	0
157	20231101	184400	86904810	18540	18540	18540	18540	0
158	20231101	184300	86904810	18540	18540	18540	18540	0
159	20231101	184200	86904810	18540	18540	18540	18540	0
160	20231101	184100	86904810	18540	18540	18540	18540	0
161	20231101	184000	86904810	18540	18540	18540	18540	0
162	20231101	183900	86904810	18540	18540	18540	18540	0
163	20231101	183800	86904810	18540	18540	18540	18540	0
164	20231101	183700	86904810	18540	18540	18540	18540	0
165	20231101	183600	86904810	18540	18540	18540	18540	0
166	20231101	183500	86904810	18540	18540	18540	18540	0
167	20231101	183400	86904810	18540	18540	18540	18540	0
168	20231101	183300	86904810	18540	18540	18540	18540	0
169	20231101	183200	86904810	18540	18540	18540	18540	0
170	20231101	183100	86904810	18540	18540	18540	18540	0
171	20231101	183000	86904810	18540	18540	18540	18540	0
172	20231101	182900	86904810	18540	18540	18540	18540	0
173	20231101	182800	86904810	18540	18540	18540	18540	0
174	20231101	182700	86904810	18540	18540	18540	18540	0
175	20231101	182600	86904810	18540	18540	18540	18540	0
176	20231101	182500	86904810	18540	18540	18540	18540	0
177	20231101	182400	86904810	18540	18540	18540	18540	0
178	20231101	182300	86904810	18540	18540	18540	18540	0
179	20231101	182200	86904810	18540	18540	18540	18540	0
180	20231101	182100	86904810	18540	18540	18540	18540	0
181	20231101	182000	86904810	18540	18540	18540	18540	0
182	20231101	181900	86904810	18540	18540	18540	18540	165
183	20231101	181800	86904810	18540	18540	18540	18540	0
184	20231101	181700	86904810	18540	18540	18540	18540	0
185	20231101	181600	86904810	18540	18540	18540	18540	0
186	20231101	181500	86904810	18540	18540	18540	18540	0
187	20231101	181400	86904810	18540	18540	18540	18540	0
188	20231101	181300	86904810	18540	18540	18540	18540	0
189	20231101	181200	86904810	18540	18540	18540	18540	0
190	20231101	181100	86904810	18540	18540	18540	18540	0
191	20231101	181000	86904810	18540	18540	18540	18540	0
192	20231101	180900	86904810	18540	18540	18540	18540	0
193	20231101	180800	86904810	18540	18540	18540	18540	0
194	20231101	180700	86904810	18540	18540	18540	18540	0
195	20231101	180600	86904810	18540	18540	18540	18540	0
196	20231101	180500	86904810	18540	18540	18540	18540	0
197	20231101	180400	86904810	18540	18540	18540	18540	0
198	20231101	180300	86904810	18540	18540	18540	18540	0
199	20231101	180200	86904810	18540	18540	18540	18540	0
200	20231101	180100	86904810	18540	18540	18540	18540	0
201	20231101	180000	86904810	18540	18540	18540	18540	0
202	20231101	175900	86904810	18540	18540	18540	18540	0
203	20231101	175800	86904810	18540	18540	18540	18540	0
204	20231101	175700	86904810	18540	18540	18540	18540	0
205	20231101	175600	86904810	18540	18540	18540	18540	0
206	20231101	175500	86904810	18540	18540	18540	18540	0
207	20231101	175400	86904810	18540	18540	18540	18540	0
208	20231101	175300	86904810	18540	18540	18540	18540	0
209	20231101	175200	86904810	18540	18540	18540	18540	0
210	20231101	175100	86904810	18540	18540	18540	18540	0
211	20231101	175000	86904810	18540	18540	18540	18540	0
212	20231101	174900	86904810	18540	18540	18540	18540	165
213	20231101	174800	86904810	18540	18540	18540	18540	0
214	20231101	174700	86904810	18540	18540	18540	18540	0
215	20231101	174600	86904810	18540	18540	18540	18540	0
216	20231101	174500	86904810	18540	18540	18540	18540	0
217	20231101	174400	86904810	18540	18540	18540	18540	0
218	20231101	174300	86904810	18540	18540	18540	18540	0
219	20231101	174200	86904810	18540	18540	18540	18540	0
220	20231101	174100	86904810	18540	18540	18540	18540	0
221	20231101	174000	86904810	18540	18540	18540	18540	0
222	20231101	173900	86904810	18540	18540	18540	18540	0
223	20231101	173800	86904810	18540	18540	18540	18540	0
224	20231101	173700	86904810	18540	18540	18540	18540	0
225	20231101	173600	86904810	18540	18540	18540	18540	0
226	20231101	173500	86904810	18540	18540	18540	18540	0
227	20231101	173400	86904810	18540	18540	18540	18540	0
228	20231101	173300	86904810	18540	18540	18540	18540	0
229	20231101	173200	86904810	18540	18540	18540	18540	0
230	20231101	173100	86904810	18540	18540	18540	18540	0
231	20231101	173000	86904810	18540	18540	18540	18540	0
232	20231101	172900	86904810	18540	18540	18540	18540	0
233	20231101	172800	86904810	18540	18540	18540	18540	0
234	20231101	172700	86904810	18540	18540	18540	18540	0
235	20231101	172600	86904810	18540	18540	18540	18540	0
236	20231101	172500	86904810	18540	18540	18540	18540	0
237	20231101	172400	86904810	18540	18540	18540	18540	0
238	20231101	172300	86904810	18540	18540	18540	18540	0
239	20231101	172200	86904810	18540	18540	18540	18540	0
240	20231101	172100	86904810	18540	18540	18540	18540	0
241	20231101	172000	86904810	18540	18540	18540	18540	0
242	20231101	171900	86904810	18540	18540	18540	18540	165
243	20231101	171800	86904810	18540	18540	18540	18540	0
244	20231101	171700	86904810	18540	18540	18540	18540	0
245	20231101	171600	86904810	18540	18540	18540	18540	0
246	20231101	171500	86904810	18540	18540	18540	18540	0
247	20231101	171400	86904810	18540	18540	18540	18540	0
248	20231101	171300	86904810	18540	18540	18540	18540	0
249	20231101	171200	86904810	18540	18540	18540	18540	0
250	20231101	171100	86904810	18540	18540	18540	18540	0
251	20231101	171000	86904810	18540	18540	18540	18540	0
252	20231101	170900	86904810	18540	18540	18540	18540	0
253	20231101	170800	86904810	18540	18540	18540	18540	0
254	20231101	170700	86904810	18540	18540	18540	18540	0
255	20231101	170600	86904810	18540	18540	18540	18540	0
256	20231101	170500	86904810	18540	18540	18540	18540	0
257	20231101	170400	86904810	18540	18540	18540	18540	0
258	20231101	170300	86904810	18540	18540	18540	18540	0
259	20231101	170200	86904810	18540	18540	18540	18540	0
260	20231101	170100	86904810	18540	18540	18540	18540	0
261	20231101	170000	86904810	18540	18540	18540	18540	0
262	20231101	165900	86904810	18540	18540	18540	18540	0
263	20231101	165800	86904810	18540	18540	18540	18540	0
264	20231101	165700	86904810	18540	18540	18540	18540	0
265	20231101	165600	86904810	18540	18540	18540	18540	0
266	20231101	165500	86904810	18540	18540	18540	18540	0
267	20231101	165400	86904810	18540	18540	18540	18540	0
268	20231101	165300	86904810	18540	18540	18540	18540	0
269	20231101	165200	86904810	18540	18540	18540	18540	0
270	20231101	165100	86904810	18540	18540	18540	18540	0
271	20231101	165000	86904810	18540	18540	18540	18540	0
272	20231101	164900	86904810	18540	18540	18540	18540	165
273	20231101	164800	86904810	18540	18540	18540	18540	0
274	20231101	164700	86904810	18540	18540	18540	18540	0
275	20231101	164600	86904810	18540	18540	18540	18540	0
276	20231101	164500	86904810	18540	18540	18540	18540	0
277	20231101	164400	86904810	18540	18540	18540	18540	0
278	20231101	164300	86904810	18540	18540	18540	18540	0
279	20231101	164200	86904810	18540	18540	18540	18540	0
280	20231101	164100	86904810	18540	18540	18540	18540	0
281	20231101	164000	86904810	18540	18540	18540	18540	0
282	20231101	163900	86904810	18540	18540	18540	18540	0
283	20231101	163800	86904810	18540	18540	18540	18540	0
284	20231101	163700	86904810	18540	18540	18540	18540	0
285	20231101	163600	86904810	18540	18540	18540	18540	0
286	20231101	163500	86904810	18540	18540	18540	18540	0
287	20231101	163400	86904810	18540	18540	18540	18540	0
288	20231101	163300	86904810	18540	18540	18540	18540	0
289	20231101	163200	86904810	18540	18540	18540	18540	0
290	20231101	163100	86904810	18540	18540	18540	18540	0
291	20231101	163000	86904810	18540	18540	18540	18540	0
292	20231101	162900	86904810	18540	18540	18540	18540	0
293	20231101	162800	86904810	18540	18540	18540	18540	0
294	20231101	162700	86904810	18540	18540	18540	18540	0
295	20231101	162600	86904810	18540	18540	18540	18540	0
296	20231101	162500	86904810	18540	18540	18540	18540	0
297	20231101	162400	86904810	18540	18540	18540	18540	0
298	20231101	162300	86904810	18540	18540	18540	18540	0
299	20231101	162200	86904810	18540	18540	18540	18540	0
300	20231101	162100	86904810	18540	18540	18540	18540	0
301	20231101	162000	86904810	18540	18540	18540	18540	0
302	20231101	161900	86904810	18540	18540	18540	18540	165
303	20231101	161800	86904810	18540	18540	18540	18540	0
304	20231101	161700	86904810	18540	18540	18540	18540	0
305	20231101	161600	86904810	18540	18540	18540	18540	0
306	20231101	161500	86904810	18540	18540	18540	18540	0
307	20231101	161400	86904810	18540	18540	18540	18540	0
308	20231101	161300	86904810	18540	18540	18540	18540	0
309	20231101	161200	86904810	18540	18540	18540	18540	0
310	20231101	161100	86904810	18540	18540	18540	18540	0
311	20231101	161000	86904810	18540	18540	18540	18540	0
312	20231101	160900	86904810	18540	18540	18540	18540	0
313	20231101	160800	86904810	18540	18540	18540	18540	0
314	20231101	160700	86904810	18540	18540	18540	18540	0
315	20231101	160600	86904810	18540	18540	18540	18540	0
316	20231101	160500	86904810	18540	18540	18540	18540	0
317	20231101	160400	86904810	18540	18540	18540	18540	0
318	20231101	160300	86904810	18540	18540	18540	18540	0
319	20231101	160200	86904810	18540	18540	18540	18540	0
320	20231101	160100	86904810	18540	18540	18540	18540	0
321	20231101	160000	86904810	18540	18540	18540	18540	0
322	20231101	155900	86904810	18540	18540	18540	18540	0
323	20231101	155800	86904810	18540	18540	18540	18540	0
324	20231101	155700	86904810	18540	18540	18540	18540	0
325	20231101	155600	86904810	18540	18540	18540	18540	0
326	20231101	155500	86904810	18540	18540	18540	18540	0
327	20231101	155400	86904810	18540	18540	18540	18540	0
328	20231101	155300	86904810	18540	18540	18540	18540	0
329	20231101	155200	86904810	18540	18540	18540	18540	0
330	20231101	155100	86904810	18540	18540	18540	18540	0
331	20231101	155000	86904810	18540	18540	18540	18540	0
332	20231101	154900	86904810	18540	18540	18540	18540	165
333	20231101	154800	86904810	18540	18540	18540	18540	0
334	20231101	154700	86904810	18540	18540	18540	18540	0
335	20231101	154600	86904810	18540	18540	18540	18540	0
336	20231101	154500	86904810	18540	18540	18540	18540	0
337	20231101	154400	86904810	18540	18540	18540	18540	0
338	20231101	154300	86904810	18540	18540	18540	18540	0
339	20231101	154200	86904810	18540	18540	18540	18540	0
340	20231101	154100	86904810	18540	18540	18540	18540	0
341	20231101	154000	86904810	18540	18540	18540	18540	0
342	20231101	153900	86904810	18540	18540	18540	18540	0
343	20231101	153800	86904810	18540	18540	18540	18540	0
344	20231101	153700	86904810	18540	18540	18540	18540	0
345	20231101	153600	86904810	18540	18540	18540	18540	0
346	20231101	153500	86904810	18540	18540	18540	18540	0
347	20231101	153400	86904810	18540	18540	18540	18540	0
348	20231101	153300	86904810	18540	18540	18540	18540	0
349	20231101	153200	86904810	18540	18540	18540	18540	0
350	20231101	153100	86904810	18540	18540	18540	18540	0
351	20231101	153000	86904810	18540	18540	18540	18540	165
352	20231101	152900	83845710	18590	18590	18590	18590	0
353	20231101	152800	83845710	18590	18590	18590	18590	0
354	20231101	152700	83845710	18590	18590	18590	18590	0
355	20231101	152600	83845710	18590	18590	18590	18590	0
356	20231101	152500	83845710	18590	18590	18590	18590	0
357	20231101	152400	83845710	18590	18590	18590	18590	0
358	20231101	152300	83845710	18590	18590	18590	18590	0
359	20231101	152200	83845710	18590	18590	18590	18590	0
360	20231101	152100	83845710	18590	18590	18590	18590	0
361	20231101	152000	83845710	18590	18590	18590	18590	0
362	20231101	151900	83845710	18590	18490	18590	18490	28
363	20231101	151800	83326860	18510	18510	18510	18500	6
364	20231101	151700	83215820	18510	18510	18510	18510	0
365	20231101	151600	83215820	18510	18510	18510	18500	172
366	20231101	151500	80032610	18540	18540	18540	18540	0
367	20231101	151400	80032610	18540	18510	18540	18500	59
368	20231101	151300	78941020	18540	18530	18540	18490	12
369	20231101	151200	78718690	18530	18530	18530	18530	0
370	20231101	151100	78718690	18530	18530	18530	18530	0
371	20231101	151000	78718690	18530	18490	18530	18490	5
372	20231101	150900	78626200	18540	18540	18540	18540	0
373	20231101	150800	78626200	18540	18480	18540	18450	76
374	20231101	150700	77220860	18490	18490	18490	18490	0
375	20231101	150600	77220860	18490	18490	18490	18490	0
376	20231101	150500	77220860	18490	18490	18490	18490	0
377	20231101	150400	77220860	18490	18490	18490	18490	0
378	20231101	150300	77220860	18490	18490	18490	18490	0
379	20231101	150200	77220860	18490	18490	18490	18490	0
380	20231101	150100	77220860	18490	18430	18490	18430	18
381	20231101	150000	76889060	18420	18420	18420	18420	0
382	20231101	145900	76889060	18420	18490	18490	18420	38
383	20231101	145800	76187190	18490	18500	18500	18490	8
384	20231101	145700	76039210	18500	18510	18510	18500	8
385	20231101	145600	75891190	18500	18500	18500	18500	0
386	20231101	145500	75891190	18500	18500	18500	18500	0
387	20231101	145400	75891190	18500	18500	18500	18500	0
388	20231101	145300	75891190	18500	18500	18500	18500	0
389	20231101	145200	75891190	18500	18500	18500	18500	7
390	20231101	145100	75761690	18560	18560	18560	18560	0
391	20231101	145000	75761690	18560	18560	18560	18560	0
392	20231101	144900	75761690	18560	18560	18560	18560	0
393	20231101	144800	75761690	18560	18560	18560	18560	0
394	20231101	144700	75761690	18560	18560	18560	18560	0
395	20231101	144600	75761690	18560	18560	18560	18560	1
396	20231101	144500	75743130	18500	18500	18500	18500	2
397	20231101	144400	75706130	18560	18560	18560	18560	0
398	20231101	144300	75706130	18560	18510	18560	18480	12
399	20231101	144200	75483990	18500	18500	18500	18500	0
400	20231101	144100	75483990	18500	18500	18500	18500	0
401	20231101	144000	75483990	18500	18500	18500	18500	0
402	20231101	143900	75483990	18500	18500	18500	18500	0
403	20231101	143800	75483990	18500	18500	18500	18500	2
404	20231101	143700	75446990	18470	18470	18470	18470	0
405	20231101	143600	75446990	18470	18470	18470	18470	0
406	20231101	143500	75446990	18470	18470	18470	18470	0
407	20231101	143400	75446990	18470	18470	18470	18470	0
408	20231101	143300	75446990	18470	18470	18470	18470	0
409	20231101	143200	75446990	18470	18470	18470	18470	0
410	20231101	143100	75446990	18470	18470	18470	18470	0
411	20231101	143000	75446990	18470	18470	18470	18470	0
412	20231101	142900	75446990	18470	18470	18470	18470	3
413	20231101	142800	75391580	18580	18580	18580	18580	0
414	20231101	142700	75391580	18580	18580	18580	18580	0
415	20231101	142600	75391580	18580	18580	18580	18580	0
416	20231101	142500	75391580	18580	18580	18580	18580	0
417	20231101	142400	75391580	18580	18580	18580	18580	0
418	20231101	142300	75391580	18580	18580	18580	18580	4
419	20231101	142200	75317260	18580	18580	18580	18580	0
420	20231101	142100	75317260	18580	18580	18580	18580	0
421	20231101	142000	75317260	18580	18420	18580	18380	92
422	20231101	141900	73623880	18580	18580	18580	18580	0
423	20231101	141800	73623880	18580	18580	18580	18580	0
424	20231101	141700	73623880	18580	18580	18580	18580	0
425	20231101	141600	73623880	18580	18580	18580	18580	0
426	20231101	141500	73623880	18580	18580	18580	18580	0
427	20231101	141400	73623880	18580	18400	18580	18400	212
428	20231101	141300	69719320	18580	18580	18580	18580	1
429	20231101	141200	69700740	18570	18430	18570	18380	124
430	20231101	141100	67418460	18450	18450	18530	18450	82
431	20231101	141000	65905210	18560	18560	18560	18560	0
432	20231101	140900	65905210	18560	18560	18560	18560	53
433	20231101	140800	64921530	18570	18570	18570	18570	0
434	20231101	140700	64921530	18570	18510	18570	18430	210
435	20231101	140600	61040830	18580	18580	18580	18580	0
436	20231101	140500	61040830	18580	18580	18580	18580	0
437	20231101	140400	61040830	18580	18580	18580	18580	0
438	20231101	140300	61040830	18580	18580	18580	18580	0
439	20231101	140200	61040830	18580	18580	18580	18580	0
440	20231101	140100	61040830	18580	18580	18580	18580	0
441	20231101	140000	61040830	18580	18580	18580	18580	0
442	20231101	135900	61040830	18580	18530	18580	18490	89
443	20231101	135800	59393470	18560	18560	18560	18560	0
444	20231101	135700	59393470	18560	18560	18560	18560	0
445	20231101	135600	59393470	18560	18560	18560	18560	0
446	20231101	135500	59393470	18560	18560	18560	18560	0
447	20231101	135400	59393470	18560	18560	18560	18560	0
448	20231101	135300	59393470	18560	18570	18570	18560	3
449	20231101	135200	59337770	18590	18590	18590	18590	0
450	20231101	135100	59337770	18590	18590	18590	18590	0
451	20231101	135000	59337770	18590	18590	18590	18590	0
452	20231101	134900	59337770	18590	18590	18590	18590	0
453	20231101	134800	59337770	18590	18590	18590	18590	0
454	20231101	134700	59337770	18590	18590	18590	18590	0
455	20231101	134600	59337770	18590	18590	18590	18580	6
456	20231101	134500	59226270	18590	18580	18590	18580	21
457	20231101	134400	58836060	18580	18580	18580	18580	0
458	20231101	134300	58836060	18580	18580	18580	18580	1
459	20231101	134200	58817480	18580	18550	18580	18550	8
460	20231101	134100	58669050	18530	18530	18530	18530	1
461	20231101	134000	58650520	18530	18530	18530	18530	0
462	20231101	133900	58650520	18530	18530	18530	18530	0
463	20231101	133800	58650520	18530	18530	18530	18530	0
464	20231101	133700	58650520	18530	18530	18530	18530	2
465	20231101	133600	58613460	18550	18550	18550	18550	0
466	20231101	133500	58613460	18550	18550	18550	18550	0
467	20231101	133400	58613460	18550	18550	18550	18550	7
468	20231101	133300	58483610	18550	18550	18550	18550	0
469	20231101	133200	58483610	18550	18550	18550	18550	0
470	20231101	133100	58483610	18550	18550	18550	18550	0
471	20231101	133000	58483610	18550	18550	18550	18550	1
472	20231101	132900	58465060	18530	18530	18530	18530	0
473	20231101	132800	58465060	18530	18530	18530	18530	0
474	20231101	132700	58465060	18530	18530	18530	18530	0
475	20231101	132600	58465060	18530	18530	18530	18530	0
476	20231101	132500	58465060	18530	18530	18530	18530	0
477	20231101	132400	58465060	18530	18520	18530	18520	4
478	20231101	132300	58390970	18520	18520	18520	18520	0
479	20231101	132200	58390970	18520	18520	18520	18520	0
480	20231101	132100	58390970	18520	18520	18520	18520	2
481	20231101	132000	58353930	18520	18520	18520	18520	0
482	20231101	131900	58353930	18520	18520	18520	18520	0
483	20231101	131800	58353930	18520	18520	18520	18520	0
484	20231101	131700	58353930	18520	18520	18520	18520	0
485	20231101	131600	58353930	18520	18520	18520	18520	0
486	20231101	131500	58353930	18520	18520	18520	18520	0
487	20231101	131400	58353930	18520	18520	18520	18520	0
488	20231101	131300	58353930	18520	18520	18520	18520	0
489	20231101	131200	58353930	18520	18520	18520	18520	0
490	20231101	131100	58353930	18520	18530	18530	18520	6
491	20231101	131000	58242790	18550	18550	18550	18550	2
492	20231101	130900	58205690	18550	18550	18550	18550	0
493	20231101	130800	58205690	18550	18550	18550	18550	0
494	20231101	130700	58205690	18550	18550	18550	18550	0
495	20231101	130600	58205690	18550	18550	18550	18550	0
496	20231101	130500	58205690	18550	18510	18550	18510	2
497	20231101	130400	58168630	18550	18550	18550	18550	7
498	20231101	130300	58038780	18550	18550	18550	18550	0
499	20231101	130200	58038780	18550	18520	18550	18520	4
500	20231101	130100	57964640	18530	18540	18540	18530	23
501	20231101	130000	57538360	18550	18550	18550	18550	2
502	20231101	125900	57501260	18580	18580	18580	18580	0
503	20231101	125800	57501260	18580	18580	18580	18580	0
504	20231101	125700	57501260	18580	18580	18580	18580	0
505	20231101	125600	57501260	18580	18580	18580	18580	0
506	20231101	125500	57501260	18580	18580	18580	18580	0
507	20231101	125400	57501260	18580	18580	18580	18580	0
508	20231101	125300	57501260	18580	18550	18580	18550	9
509	20231101	125200	57334280	18560	18560	18560	18560	0
510	20231101	125100	57334280	18560	18560	18560	18560	1
511	20231101	125000	57315720	18590	18560	18590	18560	34
512	20231101	124900	56684590	18590	18590	18590	18590	0
513	20231101	124800	56684590	18590	18590	18590	18590	0
514	20231101	124700	56684590	18590	18590	18590	18590	0
515	20231101	124600	56684590	18590	18560	18590	18560	200
516	20231101	124500	52966620	18550	18550	18550	18550	1
517	20231101	124400	52948070	18550	18550	18550	18550	1
518	20231101	124300	52929520	18550	18550	18550	18550	2
519	20231101	124200	52892420	18590	18590	18590	18590	0
520	20231101	124100	52892420	18590	18590	18590	18590	0
521	20231101	124000	52892420	18590	18590	18590	18590	1
522	20231101	123900	52873830	18600	18600	18600	18600	10
523	20231101	123800	52687830	18630	18610	18630	18600	5
524	20231101	123700	52594790	18630	18630	18630	18630	0
525	20231101	123600	52594790	18630	18630	18630	18630	0
526	20231101	123500	52594790	18630	18600	18630	18600	4
527	20231101	123400	52520330	18600	18600	18600	18600	0
528	20231101	123300	52520330	18600	18600	18600	18600	0
529	20231101	123200	52520330	18600	18560	18620	18560	253
530	20231101	123100	47816530	18560	18560	18560	18560	0
531	20231101	123000	47816530	18560	18560	18560	18560	0
532	20231101	122900	47816530	18560	18560	18560	18560	0
533	20231101	122800	47816530	18560	18560	18560	18560	0
534	20231101	122700	47816530	18560	18550	18560	18550	10
535	20231101	122600	47631020	18550	18550	18550	18550	0
536	20231101	122500	47631020	18550	18550	18550	18550	0
537	20231101	122400	47631020	18550	18540	18550	18540	3
538	20231101	122300	47575390	18540	18540	18540	18540	0
539	20231101	122200	47575390	18540	18540	18540	18540	0
540	20231101	122100	47575390	18540	18540	18540	18540	0
541	20231101	122000	47575390	18540	18550	18550	18540	2
542	20231101	121900	47538300	18550	18550	18550	18550	0
543	20231101	121800	47538300	18550	18560	18560	18550	4
544	20231101	121700	47464070	18600	18600	18600	18600	1
545	20231101	121600	47445470	18600	18600	18600	18600	1
546	20231101	121500	47426870	18600	18600	18600	18600	2
547	20231101	121400	47389670	18600	18600	18600	18600	1
548	20231101	121300	47371070	18600	18600	18600	18600	0
549	20231101	121200	47371070	18600	18600	18600	18600	1
550	20231101	121100	47352470	18600	18600	18600	18600	0
551	20231101	121000	47352470	18600	18600	18600	18600	0
552	20231101	120900	47352470	18600	18600	18600	18600	1
553	20231101	120800	47333870	18600	18600	18600	18600	0
554	20231101	120700	47333870	18600	18600	18600	18600	0
555	20231101	120600	47333870	18600	18600	18600	18600	0
556	20231101	120500	47333870	18600	18600	18600	18600	0
557	20231101	120400	47333870	18600	18600	18600	18600	0
558	20231101	120300	47333870	18600	18600	18600	18600	0
559	20231101	120200	47333870	18600	18560	18600	18560	61
560	20231101	120100	46201480	18600	18560	18600	18560	39
561	20231101	120000	45477490	18560	18560	18560	18560	7
562	20231101	115900	45347570	18560	18560	18560	18560	1
563	20231101	115800	45329010	18550	18550	18550	18550	0
564	20231101	115700	45329010	18550	18550	18550	18550	0
565	20231101	115600	45329010	18550	18550	18550	18550	0
566	20231101	115500	45329010	18550	18550	18550	18550	0
567	20231101	115400	45329010	18550	18550	18550	18550	0
568	20231101	115300	45329010	18550	18550	18550	18550	0
569	20231101	115200	45329010	18550	18550	18550	18550	0
570	20231101	115100	45329010	18550	18550	18550	18550	0
571	20231101	115000	45329010	18550	18550	18550	18550	0
572	20231101	114900	45329010	18550	18550	18550	18550	0
573	20231101	114800	45329010	18550	18550	18550	18550	0
574	20231101	114700	45329010	18550	18550	18550	18550	1
575	20231101	114600	45310460	18550	18550	18550	18550	0
576	20231101	114500	45310460	18550	18550	18550	18550	0
577	20231101	114400	45310460	18550	18550	18550	18550	0
578	20231101	114300	45310460	18550	18550	18550	18550	0
579	20231101	114200	45310460	18550	18550	18550	18550	0
580	20231101	114100	45310460	18550	18460	18550	18430	34
581	20231101	114000	44683340	18430	18430	18430	18430	0
582	20231101	113900	44683340	18430	18430	18430	18430	0
583	20231101	113800	44683340	18430	18430	18430	18430	0
584	20231101	113700	44683340	18430	18430	18430	18430	0
585	20231101	113600	44683340	18430	18430	18430	18430	0
586	20231101	113500	44683340	18430	18430	18430	18430	0
587	20231101	113400	44683340	18430	18470	18470	18430	5
588	20231101	113300	44591080	18560	18560	18560	18560	0
589	20231101	113200	44591080	18560	18560	18560	18560	0
590	20231101	113100	44591080	18560	18560	18560	18560	0
591	20231101	113000	44591080	18560	18460	18560	18390	55
592	20231101	112900	43578350	18550	18550	18550	18550	0
593	20231101	112800	43578350	18550	18550	18550	18550	0
594	20231101	112700	43578350	18550	18550	18550	18550	1
595	20231101	112600	43559800	18550	18550	18550	18550	0
596	20231101	112500	43559800	18550	18550	18550	18550	1
597	20231101	112400	43541250	18550	18550	18550	18550	0
598	20231101	112300	43541250	18550	18550	18550	18550	2
599	20231101	112200	43504150	18550	18550	18550	18550	0
600	20231101	112100	43504150	18550	18550	18550	18550	2
601	20231101	112000	43467050	18550	18550	18550	18550	0
602	20231101	111900	43467050	18550	18550	18550	18550	11
603	20231101	111800	43263000	18550	18550	18550	18550	0
604	20231101	111700	43263000	18550	18550	18550	18550	1
605	20231101	111600	43244450	18540	18540	18540	18540	0
606	20231101	111500	43244450	18540	18540	18540	18540	1
607	20231101	111400	43225910	18550	18550	18550	18550	0
608	20231101	111300	43225910	18550	18540	18550	18540	34
609	20231101	111200	42595220	18550	18550	18550	18550	1
610	20231101	111100	42576670	18550	18550	18550	18550	0
611	20231101	111000	42576670	18550	18550	18550	18550	0
612	20231101	110900	42576670	18550	18550	18550	18550	1
613	20231101	110800	42558120	18550	18540	18550	18540	112
614	20231101	110700	40481560	18540	18540	18540	18540	2
615	20231101	110600	40444480	18540	18540	18540	18540	0
616	20231101	110500	40444480	18540	18420	18540	18410	15
617	20231101	110400	40168180	18420	18410	18420	18410	21
618	20231101	110300	39781540	18420	18420	18420	18420	6
619	20231101	110200	39671020	18450	18440	18450	18420	91
620	20231101	110100	37993950	18450	18450	18450	18450	0
621	20231101	110000	37993950	18450	18450	18450	18450	2
622	20231101	105900	37957050	18450	18450	18450	18450	0
623	20231101	105800	37957050	18450	18450	18450	18450	0
624	20231101	105700	37957050	18450	18450	18450	18450	0
625	20231101	105600	37957050	18450	18450	18450	18450	3
626	20231101	105500	37901700	18450	18450	18450	18450	0
627	20231101	105400	37901700	18450	18450	18450	18450	21
628	20231101	105300	37514250	18500	18500	18500	18500	0
629	20231101	105200	37514250	18500	18500	18500	18500	0
630	20231101	105100	37514250	18500	18500	18500	18500	0
631	20231101	105000	37514250	18500	18500	18500	18500	300
632	20231101	104900	31964250	18560	18560	18560	18560	0
633	20231101	104800	31964250	18560	18560	18560	18560	0
634	20231101	104700	31964250	18560	18560	18560	18560	0
635	20231101	104600	31964250	18560	18560	18560	18560	8
636	20231101	104500	31815770	18560	18560	18560	18560	1
637	20231101	104400	31797210	18420	18420	18420	18420	0
638	20231101	104300	31797210	18420	18540	18540	18420	27
639	20231101	104200	31298250	18560	18560	18560	18560	1
640	20231101	104100	31279690	18560	18560	18560	18560	0
641	20231101	104000	31279690	18560	18550	18560	18550	2
642	20231101	103900	31242580	18500	18500	18500	18500	0
643	20231101	103800	31242580	18500	18500	18500	18500	0
644	20231101	103700	31242580	18500	18500	18500	18500	0
645	20231101	103600	31242580	18500	18500	18500	18500	0
646	20231101	103500	31242580	18500	18500	18500	18500	0
647	20231101	103400	31242580	18500	18500	18500	18500	0
648	20231101	103300	31242580	18500	18500	18500	18500	0
649	20231101	103200	31242580	18500	18520	18520	18500	10
650	20231101	103100	31057480	18550	18560	18560	18550	3
651	20231101	103000	31001810	18560	18570	18570	18560	23
652	20231101	102900	30574920	18580	18580	18580	18580	0
653	20231101	102800	30574920	18580	18580	18580	18580	0
654	20231101	102700	30574920	18580	18580	18580	18580	0
655	20231101	102600	30574920	18580	18580	18580	18580	0
656	20231101	102500	30574920	18580	18580	18580	18580	4
657	20231101	102400	30500600	18580	18580	18580	18580	0
658	20231101	102300	30500600	18580	18580	18580	18580	9
659	20231101	102200	30333380	18630	18630	18630	18630	0
660	20231101	102100	30333380	18630	18630	18630	18630	0
661	20231101	102000	30333380	18630	18630	18630	18630	0
662	20231101	101900	30333380	18630	18630	18630	18630	15
663	20231101	101800	30053930	18640	18640	18640	18640	0
664	20231101	101700	30053930	18640	18640	18640	18640	0
665	20231101	101600	30053930	18640	18640	18640	18640	0
666	20231101	101500	30053930	18640	18640	18640	18640	0
667	20231101	101400	30053930	18640	18640	18640	18640	0
668	20231101	101300	30053930	18640	18640	18640	18640	0
669	20231101	101200	30053930	18640	18550	18640	18550	10
670	20231101	101100	29868340	18550	18550	18550	18550	6
671	20231101	101000	29757040	18560	18550	18560	18550	60
672	20231101	100900	28643540	18560	18560	18560	18560	0
673	20231101	100800	28643540	18560	18560	18560	18560	0
674	20231101	100700	28643540	18560	18560	18560	18560	0
675	20231101	100600	28643540	18560	18560	18560	18560	0
676	20231101	100500	28643540	18560	18560	18560	18560	0
677	20231101	100400	28643540	18560	18560	18560	18560	0
678	20231101	100300	28643540	18560	18550	18560	18550	66
679	20231101	100200	27418680	18550	18520	18550	18520	46
680	20231101	100100	26566490	18530	18530	18530	18530	0
681	20231101	100000	26566490	18530	18520	18530	18520	20
682	20231101	095900	26195990	18530	18520	18530	18520	2
683	20231101	095800	26158940	18480	18500	18530	18480	4
684	20231101	095700	26084950	18480	18490	18490	18480	2
685	20231101	095600	26047980	18500	18460	18530	18420	7
686	20231101	095500	25918750	18550	18310	18550	18300	11
687	20231101	095400	25717120	18270	18520	18520	18270	135
688	20231101	095300	23232990	18560	18560	18560	18560	1
689	20231101	095200	23214430	18500	18510	18510	18500	6
690	20231101	095100	23103390	18500	18550	18550	18500	71
691	20231101	095000	21789720	18560	18560	18560	18560	0
692	20231101	094900	21789720	18560	18560	18560	18560	52
693	20231101	094800	20824600	18560	18560	18560	18560	1
694	20231101	094700	20806040	18640	18640	18640	18640	0
695	20231101	094600	20806040	18640	18640	18640	18640	0
696	20231101	094500	20806040	18640	18570	18640	18570	4
697	20231101	094400	20731690	18570	18570	18570	18570	0
698	20231101	094300	20731690	18570	18570	18570	18570	2
699	20231101	094200	20694550	18570	18570	18570	18570	0
700	20231101	094100	20694550	18570	18570	18570	18570	12
701	20231101	094000	20471710	18570	18570	18570	18570	0
702	20231101	093900	20471710	18570	18570	18570	18570	0
703	20231101	093800	20471710	18570	18600	18600	18570	33
704	20231101	093700	19858810	18640	18640	18640	18640	2
705	20231101	093600	19821530	18650	18620	18650	18620	3
706	20231101	093500	19765640	18570	18650	18650	18570	51
707	20231101	093400	18818390	18650	18650	18650	18650	3
708	20231101	093300	18762440	18650	18650	18650	18650	5
709	20231101	093200	18669190	18650	18650	18650	18650	1
710	20231101	093100	18650540	18700	18650	18700	18570	202
711	20231101	093000	14895460	18710	18710	18710	18710	1
712	20231101	092900	14876750	18600	18670	18670	18600	100
713	20231101	092800	13016440	18710	18710	18710	18710	1
714	20231101	092700	12997730	18700	18700	18700	18700	0
715	20231101	092600	12997730	18700	18700	18700	18700	27
716	20231101	092500	12492830	18700	18700	18700	18700	0
717	20231101	092400	12492830	18700	18600	18700	18600	66
718	20231101	092300	11265030	18600	18600	18600	18600	36
719	20231101	092200	10595430	18600	18690	18690	18600	202
720	20231101	092100	6835450	18700	18700	18700	18700	2
721	20231101	092000	6798050	18720	18720	18720	18720	3
722	20231101	091900	6741890	18750	18750	18750	18750	0
723	20231101	091800	6741890	18750	18750	18750	18750	0
724	20231101	091700	6741890	18750	18750	18750	18750	3
725	20231101	091600	6685640	18750	18750	18750	18750	5
726	20231101	091500	6591890	18740	18740	18740	18740	0
727	20231101	091400	6591890	18740	18740	18740	18740	0
728	20231101	091300	6591890	18740	18740	18740	18740	0
729	20231101	091200	6591890	18740	18740	18740	18740	1
730	20231101	091100	6573150	18740	18740	18740	18740	0
731	20231101	091000	6573150	18740	18740	18740	18740	8
732	20231101	090900	6423230	18750	18750	18750	18750	1
733	20231101	090800	6404480	18750	18740	18750	18740	3
734	20231101	090700	6348250	18740	18650	18740	18650	80
735	20231101	090600	4852870	18660	18660	18660	18660	0
736	20231101	090500	4852870	18660	18660	18660	18660	0
737	20231101	090400	4852870	18660	18660	18660	18660	0
738	20231101	090300	4852870	18660	18640	18660	18640	5
739	20231101	090200	4759630	18640	18570	18640	18570	39
740	20231101	090100	4034200	18570	18510	18570	18500	204
741	20231101	090000	259840	18560	18560	18560	18560	14