KissMeData/126700/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	201500	1287997960	18850	18850	18850	18850	1423
3	20231101	201400	1287997960	18850	18850	18850	18850	0
4	20231101	201300	1287997960	18850	18850	18850	18850	0
5	20231101	201200	1287997960	18850	18850	18850	18850	0
6	20231101	201100	1287997960	18850	18850	18850	18850	0
7	20231101	201000	1287997960	18850	18850	18850	18850	0
8	20231101	200900	1287997960	18850	18850	18850	18850	0
9	20231101	200800	1287997960	18850	18850	18850	18850	0
10	20231101	200700	1287997960	18850	18850	18850	18850	0
11	20231101	200600	1287997960	18850	18850	18850	18850	0
12	20231101	200500	1287997960	18850	18850	18850	18850	0
13	20231101	200400	1287997960	18850	18850	18850	18850	0
14	20231101	200300	1287997960	18850	18850	18850	18850	0
15	20231101	200200	1287997960	18850	18850	18850	18850	0
16	20231101	200100	1287997960	18850	18850	18850	18850	0
17	20231101	200000	1287997960	18850	18850	18850	18850	0
18	20231101	195900	1287997960	18850	18850	18850	18850	0
19	20231101	195800	1287997960	18850	18850	18850	18850	0
20	20231101	195700	1287997960	18850	18850	18850	18850	0
21	20231101	195600	1287997960	18850	18850	18850	18850	0
22	20231101	195500	1287997960	18850	18850	18850	18850	0
23	20231101	195400	1287997960	18850	18850	18850	18850	0
24	20231101	195300	1287997960	18850	18850	18850	18850	0
25	20231101	195200	1287997960	18850	18850	18850	18850	0
26	20231101	195100	1287997960	18850	18850	18850	18850	0
27	20231101	195000	1287997960	18850	18850	18850	18850	0
28	20231101	194900	1287997960	18850	18850	18850	18850	0
29	20231101	194800	1287997960	18850	18850	18850	18850	0
30	20231101	194700	1287997960	18850	18850	18850	18850	0
31	20231101	194600	1287997960	18850	18850	18850	18850	0
32	20231101	194500	1287997960	18850	18850	18850	18850	1423
33	20231101	194400	1287997960	18850	18850	18850	18850	0
34	20231101	194300	1287997960	18850	18850	18850	18850	0
35	20231101	194200	1287997960	18850	18850	18850	18850	0
36	20231101	194100	1287997960	18850	18850	18850	18850	0
37	20231101	194000	1287997960	18850	18850	18850	18850	0
38	20231101	193900	1287997960	18850	18850	18850	18850	0
39	20231101	193800	1287997960	18850	18850	18850	18850	0
40	20231101	193700	1287997960	18850	18850	18850	18850	0
41	20231101	193600	1287997960	18850	18850	18850	18850	0
42	20231101	193500	1287997960	18850	18850	18850	18850	0
43	20231101	193400	1287997960	18850	18850	18850	18850	0
44	20231101	193300	1287997960	18850	18850	18850	18850	0
45	20231101	193200	1287997960	18850	18850	18850	18850	0
46	20231101	193100	1287997960	18850	18850	18850	18850	0
47	20231101	193000	1287997960	18850	18850	18850	18850	0
48	20231101	192900	1287997960	18850	18850	18850	18850	0
49	20231101	192800	1287997960	18850	18850	18850	18850	0
50	20231101	192700	1287997960	18850	18850	18850	18850	0
51	20231101	192600	1287997960	18850	18850	18850	18850	0
52	20231101	192500	1287997960	18850	18850	18850	18850	0
53	20231101	192400	1287997960	18850	18850	18850	18850	0
54	20231101	192300	1287997960	18850	18850	18850	18850	0
55	20231101	192200	1287997960	18850	18850	18850	18850	0
56	20231101	192100	1287997960	18850	18850	18850	18850	0
57	20231101	192000	1287997960	18850	18850	18850	18850	0
58	20231101	191900	1287997960	18850	18850	18850	18850	0
59	20231101	191800	1287997960	18850	18850	18850	18850	0
60	20231101	191700	1287997960	18850	18850	18850	18850	0
61	20231101	191600	1287997960	18850	18850	18850	18850	0
62	20231101	191500	1287997960	18850	18850	18850	18850	1423
63	20231101	191400	1287997960	18850	18850	18850	18850	0
64	20231101	191300	1287997960	18850	18850	18850	18850	0
65	20231101	191200	1287997960	18850	18850	18850	18850	0
66	20231101	191100	1287997960	18850	18850	18850	18850	0
67	20231101	191000	1287997960	18850	18850	18850	18850	0
68	20231101	190900	1287997960	18850	18850	18850	18850	0
69	20231101	190800	1287997960	18850	18850	18850	18850	0
70	20231101	190700	1287997960	18850	18850	18850	18850	0
71	20231101	190600	1287997960	18850	18850	18850	18850	0
72	20231101	190500	1287997960	18850	18850	18850	18850	0
73	20231101	190400	1287997960	18850	18850	18850	18850	0
74	20231101	190300	1287997960	18850	18850	18850	18850	0
75	20231101	190200	1287997960	18850	18850	18850	18850	0
76	20231101	190100	1287997960	18850	18850	18850	18850	0
77	20231101	190000	1287997960	18850	18850	18850	18850	0
78	20231101	185900	1287997960	18850	18850	18850	18850	0
79	20231101	185800	1287997960	18850	18850	18850	18850	0
80	20231101	185700	1287997960	18850	18850	18850	18850	0
81	20231101	185600	1287997960	18850	18850	18850	18850	0
82	20231101	185500	1287997960	18850	18850	18850	18850	0
83	20231101	185400	1287997960	18850	18850	18850	18850	0
84	20231101	185300	1287997960	18850	18850	18850	18850	0
85	20231101	185200	1287997960	18850	18850	18850	18850	0
86	20231101	185100	1287997960	18850	18850	18850	18850	0
87	20231101	185000	1287997960	18850	18850	18850	18850	0
88	20231101	184900	1287997960	18850	18850	18850	18850	0
89	20231101	184800	1287997960	18850	18850	18850	18850	0
90	20231101	184700	1287997960	18850	18850	18850	18850	0
91	20231101	184600	1287997960	18850	18850	18850	18850	0
92	20231101	184500	1287997960	18850	18850	18850	18850	1423
93	20231101	184400	1287997960	18850	18850	18850	18850	0
94	20231101	184300	1287997960	18850	18850	18850	18850	0
95	20231101	184200	1287997960	18850	18850	18850	18850	0
96	20231101	184100	1287997960	18850	18850	18850	18850	0
97	20231101	184000	1287997960	18850	18850	18850	18850	0
98	20231101	183900	1287997960	18850	18850	18850	18850	0
99	20231101	183800	1287997960	18850	18850	18850	18850	0
100	20231101	183700	1287997960	18850	18850	18850	18850	0
101	20231101	183600	1287997960	18850	18850	18850	18850	0
102	20231101	183500	1287997960	18850	18850	18850	18850	0
103	20231101	183400	1287997960	18850	18850	18850	18850	0
104	20231101	183300	1287997960	18850	18850	18850	18850	0
105	20231101	183200	1287997960	18850	18850	18850	18850	0
106	20231101	183100	1287997960	18850	18850	18850	18850	0
107	20231101	183000	1287997960	18850	18850	18850	18850	0
108	20231101	182900	1287997960	18850	18850	18850	18850	0
109	20231101	182800	1287997960	18850	18850	18850	18850	0
110	20231101	182700	1287997960	18850	18850	18850	18850	0
111	20231101	182600	1287997960	18850	18850	18850	18850	0
112	20231101	182500	1287997960	18850	18850	18850	18850	0
113	20231101	182400	1287997960	18850	18850	18850	18850	0
114	20231101	182300	1287997960	18850	18850	18850	18850	0
115	20231101	182200	1287997960	18850	18850	18850	18850	0
116	20231101	182100	1287997960	18850	18850	18850	18850	0
117	20231101	182000	1287997960	18850	18850	18850	18850	0
118	20231101	181900	1287997960	18850	18850	18850	18850	0
119	20231101	181800	1287997960	18850	18850	18850	18850	0
120	20231101	181700	1287997960	18850	18850	18850	18850	0
121	20231101	181600	1287997960	18850	18850	18850	18850	0
122	20231101	181500	1287997960	18850	18850	18850	18850	1423
123	20231101	181400	1287997960	18850	18850	18850	18850	0
124	20231101	181300	1287997960	18850	18850	18850	18850	0
125	20231101	181200	1287997960	18850	18850	18850	18850	0
126	20231101	181100	1287997960	18850	18850	18850	18850	0
127	20231101	181000	1287997960	18850	18850	18850	18850	0
128	20231101	180900	1287997960	18850	18850	18850	18850	0
129	20231101	180800	1287997960	18850	18850	18850	18850	0
130	20231101	180700	1287997960	18850	18850	18850	18850	0
131	20231101	180600	1287997960	18850	18850	18850	18850	0
132	20231101	180500	1287997960	18850	18850	18850	18850	0
133	20231101	180400	1287997960	18850	18850	18850	18850	0
134	20231101	180300	1287997960	18850	18850	18850	18850	0
135	20231101	180200	1287997960	18850	18850	18850	18850	0
136	20231101	180100	1287997960	18850	18850	18850	18850	0
137	20231101	180000	1287997960	18850	18850	18850	18850	0
138	20231101	175900	1287997960	18850	18850	18850	18850	0
139	20231101	175800	1287997960	18850	18850	18850	18850	0
140	20231101	175700	1287997960	18850	18850	18850	18850	0
141	20231101	175600	1287997960	18850	18850	18850	18850	0
142	20231101	175500	1287997960	18850	18850	18850	18850	0
143	20231101	175400	1287997960	18850	18850	18850	18850	0
144	20231101	175300	1287997960	18850	18850	18850	18850	0
145	20231101	175200	1287997960	18850	18850	18850	18850	0
146	20231101	175100	1287997960	18850	18850	18850	18850	0
147	20231101	175000	1287997960	18850	18850	18850	18850	0
148	20231101	174900	1287997960	18850	18850	18850	18850	0
149	20231101	174800	1287997960	18850	18850	18850	18850	0
150	20231101	174700	1287997960	18850	18850	18850	18850	0
151	20231101	174600	1287997960	18850	18850	18850	18850	0
152	20231101	174500	1287997960	18850	18850	18850	18850	1423
153	20231101	174400	1287997960	18850	18850	18850	18850	0
154	20231101	174300	1287997960	18850	18850	18850	18850	0
155	20231101	174200	1287997960	18850	18850	18850	18850	0
156	20231101	174100	1287997960	18850	18850	18850	18850	0
157	20231101	174000	1287997960	18850	18850	18850	18850	0
158	20231101	173900	1287997960	18850	18850	18850	18850	0
159	20231101	173800	1287997960	18850	18850	18850	18850	0
160	20231101	173700	1287997960	18850	18850	18850	18850	0
161	20231101	173600	1287997960	18850	18850	18850	18850	0
162	20231101	173500	1287997960	18850	18850	18850	18850	0
163	20231101	173400	1287997960	18850	18850	18850	18850	0
164	20231101	173300	1287997960	18850	18850	18850	18850	0
165	20231101	173200	1287997960	18850	18850	18850	18850	0
166	20231101	173100	1287997960	18850	18850	18850	18850	0
167	20231101	173000	1287997960	18850	18850	18850	18850	0
168	20231101	172900	1287997960	18850	18850	18850	18850	0
169	20231101	172800	1287997960	18850	18850	18850	18850	0
170	20231101	172700	1287997960	18850	18850	18850	18850	0
171	20231101	172600	1287997960	18850	18850	18850	18850	0
172	20231101	172500	1287997960	18850	18850	18850	18850	0
173	20231101	172400	1287997960	18850	18850	18850	18850	0
174	20231101	172300	1287997960	18850	18850	18850	18850	0
175	20231101	172200	1287997960	18850	18850	18850	18850	0
176	20231101	172100	1287997960	18850	18850	18850	18850	0
177	20231101	172000	1287997960	18850	18850	18850	18850	0
178	20231101	171900	1287997960	18850	18850	18850	18850	0
179	20231101	171800	1287997960	18850	18850	18850	18850	0
180	20231101	171700	1287997960	18850	18850	18850	18850	0
181	20231101	171600	1287997960	18850	18850	18850	18850	0
182	20231101	171500	1287997960	18850	18850	18850	18850	1423
183	20231101	171400	1287997960	18850	18850	18850	18850	0
184	20231101	171300	1287997960	18850	18850	18850	18850	0
185	20231101	171200	1287997960	18850	18850	18850	18850	0
186	20231101	171100	1287997960	18850	18850	18850	18850	0
187	20231101	171000	1287997960	18850	18850	18850	18850	0
188	20231101	170900	1287997960	18850	18850	18850	18850	0
189	20231101	170800	1287997960	18850	18850	18850	18850	0
190	20231101	170700	1287997960	18850	18850	18850	18850	0
191	20231101	170600	1287997960	18850	18850	18850	18850	0
192	20231101	170500	1287997960	18850	18850	18850	18850	0
193	20231101	170400	1287997960	18850	18850	18850	18850	0
194	20231101	170300	1287997960	18850	18850	18850	18850	0
195	20231101	170200	1287997960	18850	18850	18850	18850	0
196	20231101	170100	1287997960	18850	18850	18850	18850	0
197	20231101	170000	1287997960	18850	18850	18850	18850	0
198	20231101	165900	1287997960	18850	18850	18850	18850	0
199	20231101	165800	1287997960	18850	18850	18850	18850	0
200	20231101	165700	1287997960	18850	18850	18850	18850	0
201	20231101	165600	1287997960	18850	18850	18850	18850	0
202	20231101	165500	1287997960	18850	18850	18850	18850	0
203	20231101	165400	1287997960	18850	18850	18850	18850	0
204	20231101	165300	1287997960	18850	18850	18850	18850	0
205	20231101	165200	1287997960	18850	18850	18850	18850	0
206	20231101	165100	1287997960	18850	18850	18850	18850	0
207	20231101	165000	1287997960	18850	18850	18850	18850	0
208	20231101	164900	1287997960	18850	18850	18850	18850	0
209	20231101	164800	1287997960	18850	18850	18850	18850	0
210	20231101	164700	1287997960	18850	18850	18850	18850	0
211	20231101	164600	1287997960	18850	18850	18850	18850	0
212	20231101	164500	1287997960	18850	18850	18850	18850	1423
213	20231101	164400	1287997960	18850	18850	18850	18850	0
214	20231101	164300	1287997960	18850	18850	18850	18850	0
215	20231101	164200	1287997960	18850	18850	18850	18850	0
216	20231101	164100	1287997960	18850	18850	18850	18850	0
217	20231101	164000	1287997960	18850	18850	18850	18850	0
218	20231101	163900	1287997960	18850	18850	18850	18850	0
219	20231101	163800	1287997960	18850	18850	18850	18850	0
220	20231101	163700	1287997960	18850	18850	18850	18850	0
221	20231101	163600	1287997960	18850	18850	18850	18850	0
222	20231101	163500	1287997960	18850	18850	18850	18850	0
223	20231101	163400	1287997960	18850	18850	18850	18850	0
224	20231101	163300	1287997960	18850	18850	18850	18850	0
225	20231101	163200	1287997960	18850	18850	18850	18850	0
226	20231101	163100	1287997960	18850	18850	18850	18850	0
227	20231101	163000	1287997960	18850	18850	18850	18850	0
228	20231101	162900	1287997960	18850	18850	18850	18850	0
229	20231101	162800	1287997960	18850	18850	18850	18850	0
230	20231101	162700	1287997960	18850	18850	18850	18850	0
231	20231101	162600	1287997960	18850	18850	18850	18850	0
232	20231101	162500	1287997960	18850	18850	18850	18850	0
233	20231101	162400	1287997960	18850	18850	18850	18850	0
234	20231101	162300	1287997960	18850	18850	18850	18850	0
235	20231101	162200	1287997960	18850	18850	18850	18850	0
236	20231101	162100	1287997960	18850	18850	18850	18850	0
237	20231101	162000	1287997960	18850	18850	18850	18850	0
238	20231101	161900	1287997960	18850	18850	18850	18850	0
239	20231101	161800	1287997960	18850	18850	18850	18850	0
240	20231101	161700	1287997960	18850	18850	18850	18850	0
241	20231101	161600	1287997960	18850	18850	18850	18850	0
242	20231101	161500	1287997960	18850	18850	18850	18850	1423
243	20231101	161400	1287997960	18850	18850	18850	18850	0
244	20231101	161300	1287997960	18850	18850	18850	18850	0
245	20231101	161200	1287997960	18850	18850	18850	18850	0
246	20231101	161100	1287997960	18850	18850	18850	18850	0
247	20231101	161000	1287997960	18850	18850	18850	18850	0
248	20231101	160900	1287997960	18850	18850	18850	18850	0
249	20231101	160800	1287997960	18850	18850	18850	18850	0
250	20231101	160700	1287997960	18850	18850	18850	18850	0
251	20231101	160600	1287997960	18850	18850	18850	18850	0
252	20231101	160500	1287997960	18850	18850	18850	18850	0
253	20231101	160400	1287997960	18850	18850	18850	18850	0
254	20231101	160300	1287997960	18850	18850	18850	18850	0
255	20231101	160200	1287997960	18850	18850	18850	18850	0
256	20231101	160100	1287997960	18850	18850	18850	18850	0
257	20231101	160000	1287997960	18850	18850	18850	18850	0
258	20231101	155900	1287997960	18850	18850	18850	18850	0
259	20231101	155800	1287997960	18850	18850	18850	18850	0
260	20231101	155700	1287997960	18850	18850	18850	18850	0
261	20231101	155600	1287997960	18850	18850	18850	18850	0
262	20231101	155500	1287997960	18850	18850	18850	18850	0
263	20231101	155400	1287997960	18850	18850	18850	18850	0
264	20231101	155300	1287997960	18850	18850	18850	18850	0
265	20231101	155200	1287997960	18850	18850	18850	18850	0
266	20231101	155100	1287997960	18850	18850	18850	18850	0
267	20231101	155000	1287997960	18850	18850	18850	18850	0
268	20231101	154900	1287997960	18850	18850	18850	18850	0
269	20231101	154800	1287997960	18850	18850	18850	18850	0
270	20231101	154700	1287997960	18850	18850	18850	18850	0
271	20231101	154600	1287997960	18850	18850	18850	18850	0
272	20231101	154500	1287997960	18850	18850	18850	18850	1423
273	20231101	154400	1287997960	18850	18850	18850	18850	0
274	20231101	154300	1287997960	18850	18850	18850	18850	0
275	20231101	154200	1287997960	18850	18850	18850	18850	0
276	20231101	154100	1287997960	18850	18850	18850	18850	0
277	20231101	154000	1287997960	18850	18850	18850	18850	0
278	20231101	153900	1287997960	18850	18850	18850	18850	0
279	20231101	153800	1287997960	18850	18850	18850	18850	0
280	20231101	153700	1287997960	18850	18850	18850	18850	0
281	20231101	153600	1287997960	18850	18850	18850	18850	0
282	20231101	153500	1287997960	18850	18850	18850	18850	0
283	20231101	153400	1287997960	18850	18850	18850	18850	0
284	20231101	153300	1287997960	18850	18850	18850	18850	0
285	20231101	153200	1287997960	18850	18850	18850	18850	0
286	20231101	153100	1287997960	18850	18850	18850	18850	0
287	20231101	153000	1287997960	18850	18850	18850	18850	1423
288	20231101	152900	1261174410	18860	18860	18860	18860	0
289	20231101	152800	1261174410	18860	18860	18860	18860	0
290	20231101	152700	1261174410	18860	18860	18860	18860	0
291	20231101	152600	1261174410	18860	18860	18860	18860	0
292	20231101	152500	1261174410	18860	18860	18860	18860	0
293	20231101	152400	1261174410	18860	18860	18860	18860	0
294	20231101	152300	1261174410	18860	18860	18860	18860	0
295	20231101	152200	1261174410	18860	18860	18860	18860	0
296	20231101	152100	1261174410	18860	18860	18860	18860	0
297	20231101	152000	1261174410	18860	18860	18860	18860	0
298	20231101	151900	1261174410	18860	18870	18880	18860	100
299	20231101	151800	1259287680	18880	18860	18880	18860	28
300	20231101	151700	1258759340	18880	18890	18890	18870	182
301	20231101	151600	1255323910	18870	18870	18900	18870	56
302	20231101	151500	1254266470	18870	18870	18900	18870	1846
303	20231101	151400	1219431670	18890	18870	18900	18870	32
304	20231101	151300	1218827340	18870	18890	18890	18870	169
305	20231101	151200	1215637350	18900	18900	18900	18900	23
306	20231101	151100	1215202650	18870	18890	18890	18870	3393
307	20231101	151000	1151166780	18900	18900	18900	18900	26
308	20231101	150900	1150675380	18900	18900	18900	18890	61
309	20231101	150800	1149522630	18890	18900	18910	18890	77
310	20231101	150700	1148067100	18910	18890	18910	18890	41
311	20231101	150600	1147292150	18910	18910	18910	18890	57
312	20231101	150500	1146214900	18890	18910	18910	18890	423
313	20231101	150400	1138222910	18920	18920	18920	18920	23
314	20231101	150300	1137787750	18920	18920	18920	18920	24
315	20231101	150200	1137333670	18920	18920	18920	18920	260
316	20231101	150100	1132414470	18890	18930	18930	18880	1461
317	20231101	150000	1104826610	18900	18930	18930	18900	195
318	20231101	145900	1101138670	18930	18930	18930	18920	299
319	20231101	145800	1095480400	18930	18930	18930	18920	289
320	20231101	145700	1090011220	18930	18930	18930	18920	167
321	20231101	145600	1086850020	18930	18930	18930	18920	317
322	20231101	145500	1080849610	18930	18930	18930	18930	239
323	20231101	145400	1076325340	18930	18920	18930	18920	166
324	20231101	145300	1073183790	18930	18930	18930	18930	259
325	20231101	145200	1068280920	18900	18930	18930	18900	1278
326	20231101	145100	1044093360	18930	18920	18930	18920	417
327	20231101	145000	1036200090	18930	18930	18930	18930	340
328	20231101	144900	1029763890	18930	18930	18930	18930	250
329	20231101	144800	1025031390	18930	18920	18930	18910	314
330	20231101	144700	1019089870	18920	18930	18930	18920	363
331	20231101	144600	1012218810	18930	18910	18930	18910	254
332	20231101	144500	1007412870	18910	18880	18920	18880	2416
333	20231101	144400	961768570	18880	18880	18880	18870	486
334	20231101	144300	952595540	18880	18850	18880	18850	2077
335	20231101	144200	913428350	18850	18850	18850	18850	52
336	20231101	144100	912448150	18850	18850	18850	18850	107
337	20231101	144000	910431200	18840	18850	18850	18840	268
338	20231101	143900	905382070	18840	18840	18850	18840	380
339	20231101	143800	898221150	18850	18830	18850	18830	1008
340	20231101	143700	879226340	18830	18820	18830	18820	21
341	20231101	143600	878831110	18820	18800	18820	18800	245
342	20231101	143500	874224710	18800	18800	18800	18800	49
343	20231101	143400	873303510	18800	18800	18800	18800	248
344	20231101	143300	868641110	18790	18790	18790	18790	39
345	20231101	143200	867908300	18790	18780	18790	18780	17
346	20231101	143100	867588940	18800	18800	18800	18800	0
347	20231101	143000	867588940	18800	18800	18800	18790	163
348	20231101	142900	864525090	18810	18820	18820	18810	200
349	20231101	142800	860762890	18820	18820	18820	18820	52
350	20231101	142700	859784250	18810	18810	18810	18810	53
351	20231101	142600	858787320	18810	18810	18810	18810	4
352	20231101	142500	858712080	18810	18820	18830	18810	108
353	20231101	142400	856679520	18820	18820	18820	18820	5
354	20231101	142300	856585420	18840	18840	18840	18840	0
355	20231101	142200	856585420	18840	18840	18840	18840	0
356	20231101	142100	856585420	18840	18840	18840	18840	8
357	20231101	142000	856434700	18840	18830	18840	18820	413
358	20231101	141900	848660930	18830	18780	18830	18780	2591
359	20231101	141800	799951150	18780	18780	18780	18780	1
360	20231101	141700	799932370	18780	18780	18780	18780	0
361	20231101	141600	799932370	18780	18780	18780	18780	21
362	20231101	141500	799537990	18780	18780	18780	18780	0
363	20231101	141400	799537990	18780	18730	18780	18730	1687
364	20231101	141300	767915450	18720	18720	18720	18720	577
365	20231101	141200	757114010	18720	18720	18720	18720	42
366	20231101	141100	756327770	18710	18720	18720	18710	231
367	20231101	141000	752004980	18720	18720	18720	18720	1
368	20231101	140900	751986260	18710	18710	18710	18710	0
369	20231101	140800	751986260	18710	18710	18710	18710	20
370	20231101	140700	751612060	18710	18730	18730	18710	784
371	20231101	140600	736935640	18730	18720	18730	18720	297
372	20231101	140500	731375720	18720	18700	18720	18700	46
373	20231101	140400	730515410	18700	18700	18700	18700	0
374	20231101	140300	730515410	18700	18700	18700	18700	332
375	20231101	140200	724307010	18700	18700	18700	18700	0
376	20231101	140100	724307010	18700	18690	18700	18690	58
377	20231101	140000	723222490	18690	18690	18690	18690	0
378	20231101	135900	723222490	18690	18690	18690	18690	0
379	20231101	135800	723222490	18690	18690	18690	18690	0
380	20231101	135700	723222490	18690	18690	18690	18690	172
381	20231101	135600	720007810	18700	18700	18700	18700	0
382	20231101	135500	720007810	18700	18700	18700	18700	2
383	20231101	135400	719970410	18690	18690	18690	18690	1
384	20231101	135300	719951720	18700	18700	18700	18700	110
385	20231101	135200	717894720	18710	18710	18710	18710	0
386	20231101	135100	717894720	18710	18710	18710	18710	0
387	20231101	135000	717894720	18710	18720	18720	18710	105
388	20231101	134900	715929640	18720	18720	18720	18720	0
389	20231101	134800	715929640	18720	18720	18720	18720	47
390	20231101	134700	715049800	18720	18720	18720	18720	0
391	20231101	134600	715049800	18720	18720	18720	18720	1
392	20231101	134500	715031080	18720	18720	18720	18720	51
393	20231101	134400	714076360	18730	18710	18730	18710	30
394	20231101	134300	713514800	18710	18710	18710	18710	1
395	20231101	134200	713496090	18700	18700	18700	18700	17
396	20231101	134100	713178190	18690	18690	18700	18690	1580
397	20231101	134000	683647770	18690	18690	18690	18690	1
398	20231101	133900	683629080	18690	18700	18700	18690	306
399	20231101	133800	677909880	18700	18700	18700	18700	0
400	20231101	133700	677909880	18700	18700	18700	18700	104
401	20231101	133600	675965080	18700	18700	18700	18700	64
402	20231101	133500	674768280	18710	18710	18710	18710	52
403	20231101	133400	673795360	18720	18720	18720	18720	0
404	20231101	133300	673795360	18720	18720	18720	18720	0
405	20231101	133200	673795360	18720	18720	18720	18700	26
406	20231101	133100	673309020	18730	18730	18730	18730	1
407	20231101	133000	673290290	18720	18720	18720	18720	1
408	20231101	132900	673271570	18680	18710	18710	18680	1500
409	20231101	132800	645243260	18710	18700	18710	18700	10
410	20231101	132700	645056170	18700	18700	18700	18700	1862
411	20231101	132600	610236770	18700	18730	18730	18700	2004
412	20231101	132500	572754770	18730	18730	18730	18730	89
413	20231101	132400	571087800	18730	18730	18730	18730	0
414	20231101	132300	571087800	18730	18730	18730	18730	31
415	20231101	132200	570507170	18740	18740	18740	18740	0
416	20231101	132100	570507170	18740	18740	18740	18740	0
417	20231101	132000	570507170	18740	18700	18740	18700	350
418	20231101	131900	563951960	18700	18700	18700	18700	1
419	20231101	131800	563933260	18720	18690	18720	18690	820
420	20231101	131700	548597430	18690	18690	18690	18690	0
421	20231101	131600	548597430	18690	18690	18690	18690	239
422	20231101	131500	544130520	18690	18690	18690	18690	0
423	20231101	131400	544130520	18690	18690	18690	18690	340
424	20231101	131300	537775920	18690	18700	18700	18690	40
425	20231101	131200	537028310	18690	18690	18690	18690	14
426	20231101	131100	536766650	18690	18690	18690	18690	0
427	20231101	131000	536766650	18690	18690	18690	18690	0
428	20231101	130900	536766650	18690	18690	18690	18690	52
429	20231101	130800	535794770	18690	18690	18690	18690	417
430	20231101	130700	528001040	18690	18690	18690	18690	1
431	20231101	130600	527982350	18690	18680	18690	18680	107
432	20231101	130500	525982620	18690	18690	18690	18690	153
433	20231101	130400	523123050	18690	18690	18690	18690	16
434	20231101	130300	522824010	18690	18690	18690	18690	5
435	20231101	130200	522730560	18700	18700	18700	18700	182
436	20231101	130100	519327160	18710	18710	18710	18710	0
437	20231101	130000	519327160	18710	18700	18710	18690	70
438	20231101	125900	518018210	18700	18700	18700	18700	0
439	20231101	125800	518018210	18700	18700	18700	18700	0
440	20231101	125700	518018210	18700	18700	18700	18700	52
441	20231101	125600	517045810	18710	18710	18710	18710	0
442	20231101	125500	517045810	18710	18710	18710	18710	3
443	20231101	125400	516989680	18710	18710	18710	18710	7
444	20231101	125300	516858710	18700	18700	18700	18690	178
445	20231101	125200	513530290	18710	18710	18710	18710	68
446	20231101	125100	512258010	18730	18720	18730	18720	53
447	20231101	125000	511265840	18730	18730	18730	18730	104
448	20231101	124900	509317920	18730	18730	18730	18730	0
449	20231101	124800	509317920	18730	18730	18730	18730	0
450	20231101	124700	509317920	18730	18730	18730	18730	50
451	20231101	124600	508381420	18730	18700	18730	18700	227
452	20231101	124500	504132180	18700	18700	18700	18700	0
453	20231101	124400	504132180	18700	18690	18700	18690	220
454	20231101	124300	500018680	18690	18690	18690	18690	7
455	20231101	124200	499887850	18690	18690	18690	18690	0
456	20231101	124100	499887850	18690	18690	18690	18690	0
457	20231101	124000	499887850	18690	18700	18700	18690	23
458	20231101	123900	499457830	18700	18700	18700	18700	54
459	20231101	123800	498448030	18700	18700	18700	18700	51
460	20231101	123700	497494330	18710	18710	18710	18710	40
461	20231101	123600	496745930	18720	18720	18720	18720	0
462	20231101	123500	496745930	18720	18720	18720	18720	4
463	20231101	123400	496671050	18710	18730	18730	18710	14
464	20231101	123300	496409090	18730	18730	18730	18730	0
465	20231101	123200	496409090	18730	18730	18730	18730	0
466	20231101	123100	496409090	18730	18720	18730	18720	11
467	20231101	123000	496203140	18730	18730	18730	18730	0
468	20231101	122900	496203140	18730	18730	18730	18730	0
469	20231101	122800	496203140	18730	18690	18730	18690	88
470	20231101	122700	494555100	18690	18700	18700	18690	501
471	20231101	122600	485190880	18690	18690	18690	18690	53
472	20231101	122500	484200310	18680	18680	18680	18680	0
473	20231101	122400	484200310	18680	18680	18680	18680	0
474	20231101	122300	484200310	18680	18730	18740	18680	984
475	20231101	122200	465802380	18760	18760	18760	18760	0
476	20231101	122100	465802380	18760	18760	18760	18760	0
477	20231101	122000	465802380	18760	18760	18760	18760	17
478	20231101	121900	465483460	18760	18740	18760	18740	394
479	20231101	121800	458096660	18690	18730	18740	18680	150
480	20231101	121700	455289810	18740	18740	18740	18740	1
481	20231101	121600	455271070	18740	18750	18750	18740	101
482	20231101	121500	453377330	18750	18730	18750	18730	236
483	20231101	121400	448954740	18730	18700	18730	18700	324
484	20231101	121300	442888530	18700	18670	18700	18670	305
485	20231101	121200	437187380	18660	18660	18660	18660	7
486	20231101	121100	437056760	18670	18670	18670	18670	1
487	20231101	121000	437038090	18650	18650	18650	18650	5
488	20231101	120900	436944840	18690	18690	18690	18690	0
489	20231101	120800	436944840	18690	18690	18690	18690	1
490	20231101	120700	436926150	18650	18650	18650	18650	200
491	20231101	120600	433196150	18650	18700	18700	18650	3
492	20231101	120500	433140100	18700	18640	18700	18640	596
493	20231101	120400	422010310	18630	18620	18630	18620	12
494	20231101	120300	421786840	18610	18610	18610	18610	0
495	20231101	120200	421786840	18610	18610	18610	18610	8
496	20231101	120100	421637960	18610	18610	18610	18610	0
497	20231101	120000	421637960	18610	18610	18610	18610	1
498	20231101	115900	421619350	18610	18610	18610	18610	0
499	20231101	115800	421619350	18610	18610	18610	18610	0
500	20231101	115700	421619350	18610	18610	18610	18610	41
501	20231101	115600	420856340	18610	18610	18610	18610	0
502	20231101	115500	420856340	18610	18610	18610	18610	1
503	20231101	115400	420837730	18610	18610	18610	18610	0
504	20231101	115300	420837730	18610	18600	18620	18600	837
505	20231101	115200	405254930	18600	18620	18620	18600	223
506	20231101	115100	401104610	18620	18620	18620	18620	87
507	20231101	115000	399484670	18620	18630	18630	18620	56
508	20231101	114900	398441500	18650	18650	18650	18650	1
509	20231101	114800	398422850	18650	18650	18650	18650	1
510	20231101	114700	398404200	18630	18630	18640	18630	127
511	20231101	114600	396038180	18630	18590	18630	18590	405
512	20231101	114500	388502520	18590	18590	18590	18590	0
513	20231101	114400	388502520	18590	18590	18590	18590	0
514	20231101	114300	388502520	18590	18590	18590	18590	8
515	20231101	114200	388353800	18600	18600	18600	18600	52
516	20231101	114100	387386600	18600	18600	18600	18600	52
517	20231101	114000	386419400	18600	18600	18600	18600	160
518	20231101	113900	383443400	18630	18630	18630	18630	0
519	20231101	113800	383443400	18630	18630	18630	18630	0
520	20231101	113700	383443400	18630	18600	18630	18600	2
521	20231101	113600	383406170	18600	18600	18600	18600	0
522	20231101	113500	383406170	18600	18600	18600	18600	60
523	20231101	113400	382290170	18630	18630	18630	18630	0
524	20231101	113300	382290170	18630	18630	18630	18630	0
525	20231101	113200	382290170	18630	18630	18630	18630	0
526	20231101	113100	382290170	18630	18630	18630	18630	122
527	20231101	113000	380017310	18630	18590	18630	18590	173
528	20231101	112900	376799710	18590	18590	18590	18590	112
529	20231101	112800	374717630	18590	18590	18590	18590	0
530	20231101	112700	374717630	18590	18590	18590	18590	0
531	20231101	112600	374717630	18590	18590	18590	18590	205
532	20231101	112500	370906680	18590	18600	18600	18590	727
533	20231101	112400	357390210	18600	18600	18600	18600	0
534	20231101	112300	357390210	18600	18600	18600	18600	1
535	20231101	112200	357371610	18600	18600	18600	18600	0
536	20231101	112100	357371610	18600	18600	18600	18600	0
537	20231101	112000	357371610	18600	18610	18610	18600	184
538	20231101	111900	353947550	18610	18610	18610	18610	31
539	20231101	111800	353370640	18610	18610	18610	18610	0
540	20231101	111700	353370640	18610	18610	18610	18610	1
541	20231101	111600	353352030	18610	18610	18610	18610	0
542	20231101	111500	353352030	18610	18620	18620	18610	73
543	20231101	111400	351992980	18610	18610	18610	18610	1
544	20231101	111300	351974370	18610	18610	18610	18610	10
545	20231101	111200	351788270	18610	18610	18610	18610	0
546	20231101	111100	351788270	18610	18610	18610	18610	0
547	20231101	111000	351788270	18610	18610	18620	18610	34
548	20231101	110900	351155520	18620	18620	18620	18620	53
549	20231101	110800	350168660	18600	18600	18600	18600	5
550	20231101	110700	350075660	18620	18620	18620	18620	52
551	20231101	110600	349107420	18620	18620	18620	18620	0
552	20231101	110500	349107420	18620	18620	18620	18620	0
553	20231101	110400	349107420	18620	18620	18620	18620	0
554	20231101	110300	349107420	18620	18620	18620	18620	0
555	20231101	110200	349107420	18620	18620	18620	18620	0
556	20231101	110100	349107420	18620	18620	18620	18620	0
557	20231101	110000	349107420	18620	18620	18620	18620	52
558	20231101	105900	348139180	18620	18620	18620	18620	1
559	20231101	105800	348120560	18620	18590	18620	18590	206
560	20231101	105700	344290840	18590	18590	18590	18590	238
561	20231101	105600	339866420	18590	18610	18660	18590	1951
562	20231101	105500	303570250	18620	18620	18620	18620	58
563	20231101	105400	302490290	18610	18620	18620	18610	1219
564	20231101	105300	279797290	18630	18630	18630	18630	191
565	20231101	105200	276238960	18640	18650	18650	18640	844
566	20231101	105100	260502430	18660	18660	18660	18660	0
567	20231101	105000	260502430	18660	18660	18660	18660	202
568	20231101	104900	256733110	18660	18660	18660	18660	0
569	20231101	104800	256733110	18660	18660	18660	18660	2
570	20231101	104700	256695790	18690	18690	18690	18690	3
571	20231101	104600	256639720	18690	18690	18690	18690	0
572	20231101	104500	256639720	18690	18690	18690	18690	22
573	20231101	104400	256228540	18650	18650	18650	18650	0
574	20231101	104300	256228540	18650	18650	18650	18650	0
575	20231101	104200	256228540	18650	18650	18650	18650	100
576	20231101	104100	254363540	18690	18700	18700	18690	58
577	20231101	104000	253279460	18700	18700	18700	18700	47
578	20231101	103900	252400560	18720	18720	18720	18720	50
579	20231101	103800	251464560	18720	18700	18720	18700	3
580	20231101	103700	251408430	18650	18650	18650	18650	0
581	20231101	103600	251408430	18650	18650	18650	18650	0
582	20231101	103500	251408430	18650	18650	18650	18650	0
583	20231101	103400	251408430	18650	18650	18650	18650	75
584	20231101	103300	250009680	18640	18640	18640	18640	0
585	20231101	103200	250009680	18640	18650	18650	18640	281
586	20231101	103100	244770730	18670	18670	18670	18670	236
587	20231101	103000	240364610	18690	18690	18690	18690	0
588	20231101	102900	240364610	18690	18690	18690	18690	0
589	20231101	102800	240364610	18690	18710	18710	18690	390
590	20231101	102700	233070830	18710	18710	18710	18710	11
591	20231101	102600	232865020	18720	18730	18730	18720	105
592	20231101	102500	230898900	18740	18740	18740	18740	2
593	20231101	102400	230861420	18740	18740	18740	18740	203
594	20231101	102300	227057200	18730	18730	18730	18730	19
595	20231101	102200	226701330	18720	18710	18720	18710	245
596	20231101	102100	222115050	18710	18710	18710	18710	0
597	20231101	102000	222115050	18710	18710	18710	18710	100
598	20231101	101900	220244050	18710	18710	18710	18710	0
599	20231101	101800	220244050	18710	18710	18710	18710	111
600	20231101	101700	218167240	18710	18670	18710	18670	168
601	20231101	101600	215026720	18710	18700	18710	18700	152
602	20231101	101500	212183650	18670	18670	18670	18670	0
603	20231101	101400	212183650	18670	18670	18670	18670	11
604	20231101	101300	211978280	18670	18670	18670	18670	4
605	20231101	101200	211903600	18700	18700	18700	18700	42
606	20231101	101100	211118200	18700	18700	18700	18700	0
607	20231101	101000	211118200	18700	18700	18700	18700	0
608	20231101	100900	211118200	18700	18700	18700	18700	0
609	20231101	100800	211118200	18700	18700	18700	18700	5
610	20231101	100700	211024700	18700	18650	18700	18650	2
611	20231101	100600	210987350	18700	18690	18700	18690	241
612	20231101	100500	206480920	18650	18650	18650	18650	0
613	20231101	100400	206480920	18650	18650	18650	18650	0
614	20231101	100300	206480920	18650	18680	18680	18650	364
615	20231101	100200	199690140	18690	18690	18690	18690	51
616	20231101	100100	198736950	18690	18690	18690	18690	15
617	20231101	100000	198456600	18700	18700	18700	18700	163
618	20231101	095900	195408500	18700	18680	18700	18680	61
619	20231101	095800	194268150	18680	18680	18680	18680	0
620	20231101	095700	194268150	18680	18660	18680	18660	171
621	20231101	095600	191076200	18630	18630	18630	18630	0
622	20231101	095500	191076200	18630	18630	18630	18630	0
623	20231101	095400	191076200	18630	18640	18640	18630	36
624	20231101	095300	190405380	18640	18640	18650	18640	273
625	20231101	095200	185316310	18630	18630	18630	18630	0
626	20231101	095100	185316310	18630	18620	18630	18620	64
627	20231101	095000	184124480	18620	18620	18620	18620	1
628	20231101	094900	184105860	18610	18620	18620	18610	2
629	20231101	094800	184068630	18620	18610	18620	18610	106
630	20231101	094700	182095320	18610	18610	18610	18610	10
631	20231101	094600	181909220	18620	18600	18620	18600	85
632	20231101	094500	180328030	18600	18600	18600	18600	52
633	20231101	094400	179360830	18600	18600	18600	18600	0
634	20231101	094300	179360830	18600	18600	18600	18600	3
635	20231101	094200	179305030	18600	18590	18600	18590	101
636	20231101	094100	177427430	18600	18600	18600	18600	0
637	20231101	094000	177427430	18600	18600	18600	18600	852
638	20231101	093900	161580230	18620	18620	18620	18620	0
639	20231101	093800	161580230	18620	18640	18640	18600	1049
640	20231101	093700	142046730	18640	18630	18640	18630	86
641	20231101	093600	140443700	18630	18640	18640	18630	240
642	20231101	093500	135972100	18660	18660	18660	18660	0
643	20231101	093400	135972100	18660	18630	18660	18630	51
644	20231101	093300	135021550	18630	18650	18650	18630	31
645	20231101	093200	134443860	18650	18650	18650	18650	64
646	20231101	093100	133250260	18650	18650	18650	18650	48
647	20231101	093000	132355060	18660	18660	18660	18660	0
648	20231101	092900	132355060	18660	18590	18660	18590	200
649	20231101	092800	128631010	18610	18610	18620	18610	698
650	20231101	092700	115639740	18610	18530	18610	18530	29
651	20231101	092600	115102290	18530	18510	18530	18510	461
652	20231101	092500	106568560	18500	18490	18500	18480	241
653	20231101	092400	102113950	18500	18530	18530	18500	695
654	20231101	092300	89251950	18530	18560	18570	18520	906
655	20231101	092200	72455770	18560	18610	18650	18560	873
656	20231101	092100	56212690	18610	18650	18650	18610	196
657	20231101	092000	52561130	18650	18650	18650	18650	249
658	20231101	091900	47917280	18610	18610	18610	18610	2
659	20231101	091800	47880060	18610	18610	18610	18610	81
660	20231101	091700	46372650	18610	18630	18650	18610	238
661	20231101	091600	41941690	18650	18600	18650	18600	432
662	20231101	091500	33898910	18610	18600	18610	18600	110
663	20231101	091400	31852810	18620	18600	18620	18600	230
664	20231101	091300	27574210	18610	18610	18610	18610	0
665	20231101	091200	27574210	18610	18620	18620	18610	544
666	20231101	091100	17445290	18620	18620	18620	18620	5
667	20231101	091000	17352190	18640	18640	18640	18640	58
668	20231101	090900	16271070	18640	18640	18640	18640	0
669	20231101	090800	16271070	18640	18670	18670	18640	6
670	20231101	090700	16159080	18670	18670	18670	18670	10
671	20231101	090600	15972380	18670	18670	18670	18670	10
672	20231101	090500	15785680	18620	18630	18630	18620	28
673	20231101	090400	15264290	18620	18620	18620	18620	65
674	20231101	090300	14053990	18680	18680	18710	18680	286
675	20231101	090200	8710900	18680	18650	18680	18650	57
676	20231101	090100	7646930	18640	18620	18640	18620	76
677	20231101	090000	6231100	18610	18600	18610	18600	335