KissMeData/011760/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185600	451021140	17710	17710	17710	17710	3956
3	20231101	185500	451021140	17710	17710	17710	17710	0
4	20231101	185400	451021140	17710	17710	17710	17710	0
5	20231101	185300	451021140	17710	17710	17710	17710	0
6	20231101	185200	451021140	17710	17710	17710	17710	0
7	20231101	185100	451021140	17710	17710	17710	17710	0
8	20231101	185000	451021140	17710	17710	17710	17710	0
9	20231101	184900	451021140	17710	17710	17710	17710	0
10	20231101	184800	451021140	17710	17710	17710	17710	0
11	20231101	184700	451021140	17710	17710	17710	17710	0
12	20231101	184600	451021140	17710	17710	17710	17710	0
13	20231101	184500	451021140	17710	17710	17710	17710	0
14	20231101	184400	451021140	17710	17710	17710	17710	0
15	20231101	184300	451021140	17710	17710	17710	17710	0
16	20231101	184200	451021140	17710	17710	17710	17710	0
17	20231101	184100	451021140	17710	17710	17710	17710	0
18	20231101	184000	451021140	17710	17710	17710	17710	0
19	20231101	183900	451021140	17710	17710	17710	17710	0
20	20231101	183800	451021140	17710	17710	17710	17710	0
21	20231101	183700	451021140	17710	17710	17710	17710	0
22	20231101	183600	451021140	17710	17710	17710	17710	0
23	20231101	183500	451021140	17710	17710	17710	17710	0
24	20231101	183400	451021140	17710	17710	17710	17710	0
25	20231101	183300	451021140	17710	17710	17710	17710	0
26	20231101	183200	451021140	17710	17710	17710	17710	0
27	20231101	183100	451021140	17710	17710	17710	17710	0
28	20231101	183000	451021140	17710	17710	17710	17710	0
29	20231101	182900	451021140	17710	17710	17710	17710	0
30	20231101	182800	451021140	17710	17710	17710	17710	0
31	20231101	182700	451021140	17710	17710	17710	17710	0
32	20231101	182600	451021140	17710	17710	17710	17710	3956
33	20231101	182500	451021140	17710	17710	17710	17710	0
34	20231101	182400	451021140	17710	17710	17710	17710	0
35	20231101	182300	451021140	17710	17710	17710	17710	0
36	20231101	182200	451021140	17710	17710	17710	17710	0
37	20231101	182100	451021140	17710	17710	17710	17710	0
38	20231101	182000	451021140	17710	17710	17710	17710	0
39	20231101	181900	451021140	17710	17710	17710	17710	0
40	20231101	181800	451021140	17710	17710	17710	17710	0
41	20231101	181700	451021140	17710	17710	17710	17710	0
42	20231101	181600	451021140	17710	17710	17710	17710	0
43	20231101	181500	451021140	17710	17710	17710	17710	0
44	20231101	181400	451021140	17710	17710	17710	17710	0
45	20231101	181300	451021140	17710	17710	17710	17710	0
46	20231101	181200	451021140	17710	17710	17710	17710	0
47	20231101	181100	451021140	17710	17710	17710	17710	0
48	20231101	181000	451021140	17710	17710	17710	17710	0
49	20231101	180900	451021140	17710	17710	17710	17710	0
50	20231101	180800	451021140	17710	17710	17710	17710	0
51	20231101	180700	451021140	17710	17710	17710	17710	0
52	20231101	180600	451021140	17710	17710	17710	17710	0
53	20231101	180500	451021140	17710	17710	17710	17710	0
54	20231101	180400	451021140	17710	17710	17710	17710	0
55	20231101	180300	451021140	17710	17710	17710	17710	0
56	20231101	180200	451021140	17710	17710	17710	17710	0
57	20231101	180100	451021140	17710	17710	17710	17710	0
58	20231101	180000	451021140	17710	17710	17710	17710	0
59	20231101	175900	451021140	17710	17710	17710	17710	0
60	20231101	175800	451021140	17710	17710	17710	17710	0
61	20231101	175700	451021140	17710	17710	17710	17710	0
62	20231101	175600	451021140	17710	17710	17710	17710	3956
63	20231101	175500	451021140	17710	17710	17710	17710	0
64	20231101	175400	451021140	17710	17710	17710	17710	0
65	20231101	175300	451021140	17710	17710	17710	17710	0
66	20231101	175200	451021140	17710	17710	17710	17710	0
67	20231101	175100	451021140	17710	17710	17710	17710	0
68	20231101	175000	451021140	17710	17710	17710	17710	0
69	20231101	174900	451021140	17710	17710	17710	17710	0
70	20231101	174800	451021140	17710	17710	17710	17710	0
71	20231101	174700	451021140	17710	17710	17710	17710	0
72	20231101	174600	451021140	17710	17710	17710	17710	0
73	20231101	174500	451021140	17710	17710	17710	17710	0
74	20231101	174400	451021140	17710	17710	17710	17710	0
75	20231101	174300	451021140	17710	17710	17710	17710	0
76	20231101	174200	451021140	17710	17710	17710	17710	0
77	20231101	174100	451021140	17710	17710	17710	17710	0
78	20231101	174000	451021140	17710	17710	17710	17710	0
79	20231101	173900	451021140	17710	17710	17710	17710	0
80	20231101	173800	451021140	17710	17710	17710	17710	0
81	20231101	173700	451021140	17710	17710	17710	17710	0
82	20231101	173600	451021140	17710	17710	17710	17710	0
83	20231101	173500	451021140	17710	17710	17710	17710	0
84	20231101	173400	451021140	17710	17710	17710	17710	0
85	20231101	173300	451021140	17710	17710	17710	17710	0
86	20231101	173200	451021140	17710	17710	17710	17710	0
87	20231101	173100	451021140	17710	17710	17710	17710	0
88	20231101	173000	451021140	17710	17710	17710	17710	0
89	20231101	172900	451021140	17710	17710	17710	17710	0
90	20231101	172800	451021140	17710	17710	17710	17710	0
91	20231101	172700	451021140	17710	17710	17710	17710	0
92	20231101	172600	451021140	17710	17710	17710	17710	3956
93	20231101	172500	451021140	17710	17710	17710	17710	0
94	20231101	172400	451021140	17710	17710	17710	17710	0
95	20231101	172300	451021140	17710	17710	17710	17710	0
96	20231101	172200	451021140	17710	17710	17710	17710	0
97	20231101	172100	451021140	17710	17710	17710	17710	0
98	20231101	172000	451021140	17710	17710	17710	17710	0
99	20231101	171900	451021140	17710	17710	17710	17710	0
100	20231101	171800	451021140	17710	17710	17710	17710	0
101	20231101	171700	451021140	17710	17710	17710	17710	0
102	20231101	171600	451021140	17710	17710	17710	17710	0
103	20231101	171500	451021140	17710	17710	17710	17710	0
104	20231101	171400	451021140	17710	17710	17710	17710	0
105	20231101	171300	451021140	17710	17710	17710	17710	0
106	20231101	171200	451021140	17710	17710	17710	17710	0
107	20231101	171100	451021140	17710	17710	17710	17710	0
108	20231101	171000	451021140	17710	17710	17710	17710	0
109	20231101	170900	451021140	17710	17710	17710	17710	0
110	20231101	170800	451021140	17710	17710	17710	17710	0
111	20231101	170700	451021140	17710	17710	17710	17710	0
112	20231101	170600	451021140	17710	17710	17710	17710	0
113	20231101	170500	451021140	17710	17710	17710	17710	0
114	20231101	170400	451021140	17710	17710	17710	17710	0
115	20231101	170300	451021140	17710	17710	17710	17710	0
116	20231101	170200	451021140	17710	17710	17710	17710	0
117	20231101	170100	451021140	17710	17710	17710	17710	0
118	20231101	170000	451021140	17710	17710	17710	17710	0
119	20231101	165900	451021140	17710	17710	17710	17710	0
120	20231101	165800	451021140	17710	17710	17710	17710	0
121	20231101	165700	451021140	17710	17710	17710	17710	0
122	20231101	165600	451021140	17710	17710	17710	17710	3956
123	20231101	165500	451021140	17710	17710	17710	17710	0
124	20231101	165400	451021140	17710	17710	17710	17710	0
125	20231101	165300	451021140	17710	17710	17710	17710	0
126	20231101	165200	451021140	17710	17710	17710	17710	0
127	20231101	165100	451021140	17710	17710	17710	17710	0
128	20231101	165000	451021140	17710	17710	17710	17710	0
129	20231101	164900	451021140	17710	17710	17710	17710	0
130	20231101	164800	451021140	17710	17710	17710	17710	0
131	20231101	164700	451021140	17710	17710	17710	17710	0
132	20231101	164600	451021140	17710	17710	17710	17710	0
133	20231101	164500	451021140	17710	17710	17710	17710	0
134	20231101	164400	451021140	17710	17710	17710	17710	0
135	20231101	164300	451021140	17710	17710	17710	17710	0
136	20231101	164200	451021140	17710	17710	17710	17710	0
137	20231101	164100	451021140	17710	17710	17710	17710	0
138	20231101	164000	451021140	17710	17710	17710	17710	0
139	20231101	163900	451021140	17710	17710	17710	17710	0
140	20231101	163800	451021140	17710	17710	17710	17710	0
141	20231101	163700	451021140	17710	17710	17710	17710	0
142	20231101	163600	451021140	17710	17710	17710	17710	0
143	20231101	163500	451021140	17710	17710	17710	17710	0
144	20231101	163400	451021140	17710	17710	17710	17710	0
145	20231101	163300	451021140	17710	17710	17710	17710	0
146	20231101	163200	451021140	17710	17710	17710	17710	0
147	20231101	163100	451021140	17710	17710	17710	17710	0
148	20231101	163000	451021140	17710	17710	17710	17710	0
149	20231101	162900	451021140	17710	17710	17710	17710	0
150	20231101	162800	451021140	17710	17710	17710	17710	0
151	20231101	162700	451021140	17710	17710	17710	17710	0
152	20231101	162600	451021140	17710	17710	17710	17710	3956
153	20231101	162500	451021140	17710	17710	17710	17710	0
154	20231101	162400	451021140	17710	17710	17710	17710	0
155	20231101	162300	451021140	17710	17710	17710	17710	0
156	20231101	162200	451021140	17710	17710	17710	17710	0
157	20231101	162100	451021140	17710	17710	17710	17710	0
158	20231101	162000	451021140	17710	17710	17710	17710	0
159	20231101	161900	451021140	17710	17710	17710	17710	0
160	20231101	161800	451021140	17710	17710	17710	17710	0
161	20231101	161700	451021140	17710	17710	17710	17710	0
162	20231101	161600	451021140	17710	17710	17710	17710	0
163	20231101	161500	451021140	17710	17710	17710	17710	0
164	20231101	161400	451021140	17710	17710	17710	17710	0
165	20231101	161300	451021140	17710	17710	17710	17710	0
166	20231101	161200	451021140	17710	17710	17710	17710	0
167	20231101	161100	451021140	17710	17710	17710	17710	0
168	20231101	161000	451021140	17710	17710	17710	17710	0
169	20231101	160900	451021140	17710	17710	17710	17710	0
170	20231101	160800	451021140	17710	17710	17710	17710	0
171	20231101	160700	451021140	17710	17710	17710	17710	0
172	20231101	160600	451021140	17710	17710	17710	17710	0
173	20231101	160500	451021140	17710	17710	17710	17710	0
174	20231101	160400	451021140	17710	17710	17710	17710	0
175	20231101	160300	451021140	17710	17710	17710	17710	0
176	20231101	160200	451021140	17710	17710	17710	17710	0
177	20231101	160100	451021140	17710	17710	17710	17710	0
178	20231101	160000	451021140	17710	17710	17710	17710	0
179	20231101	155900	451021140	17710	17710	17710	17710	0
180	20231101	155800	451021140	17710	17710	17710	17710	0
181	20231101	155700	451021140	17710	17710	17710	17710	0
182	20231101	155600	451021140	17710	17710	17710	17710	3956
183	20231101	155500	451021140	17710	17710	17710	17710	0
184	20231101	155400	451021140	17710	17710	17710	17710	0
185	20231101	155300	451021140	17710	17710	17710	17710	0
186	20231101	155200	451021140	17710	17710	17710	17710	0
187	20231101	155100	451021140	17710	17710	17710	17710	0
188	20231101	155000	451021140	17710	17710	17710	17710	0
189	20231101	154900	451021140	17710	17710	17710	17710	0
190	20231101	154800	451021140	17710	17710	17710	17710	0
191	20231101	154700	451021140	17710	17710	17710	17710	0
192	20231101	154600	451021140	17710	17710	17710	17710	0
193	20231101	154500	451021140	17710	17710	17710	17710	0
194	20231101	154400	451021140	17710	17710	17710	17710	0
195	20231101	154300	451021140	17710	17710	17710	17710	0
196	20231101	154200	451021140	17710	17710	17710	17710	0
197	20231101	154100	451021140	17710	17710	17710	17710	0
198	20231101	154000	451021140	17710	17710	17710	17710	0
199	20231101	153900	451021140	17710	17710	17710	17710	0
200	20231101	153800	451021140	17710	17710	17710	17710	0
201	20231101	153700	451021140	17710	17710	17710	17710	0
202	20231101	153600	451021140	17710	17710	17710	17710	0
203	20231101	153500	451021140	17710	17710	17710	17710	0
204	20231101	153400	451021140	17710	17710	17710	17710	0
205	20231101	153300	451021140	17710	17710	17710	17710	0
206	20231101	153200	451021140	17710	17710	17710	17710	0
207	20231101	153100	451021140	17710	17710	17710	17710	0
208	20231101	153000	451021140	17710	17710	17710	17710	3956
209	20231101	152900	380960380	17840	17840	17840	17840	0
210	20231101	152800	380960380	17840	17840	17840	17840	0
211	20231101	152700	380960380	17840	17840	17840	17840	0
212	20231101	152600	380960380	17840	17840	17840	17840	0
213	20231101	152500	380960380	17840	17840	17840	17840	0
214	20231101	152400	380960380	17840	17840	17840	17840	0
215	20231101	152300	380960380	17840	17840	17840	17840	0
216	20231101	152200	380960380	17840	17840	17840	17840	0
217	20231101	152100	380960380	17840	17840	17840	17840	0
218	20231101	152000	380960380	17840	17840	17840	17840	0
219	20231101	151900	380960380	17840	17830	17840	17830	30
220	20231101	151800	380425460	17840	17800	17840	17800	3
221	20231101	151700	380372020	17840	17830	17840	17830	6
222	20231101	151600	380265000	17800	17800	17800	17800	78
223	20231101	151500	378876600	17800	17790	17800	17790	52
224	20231101	151400	377951020	17800	17790	17800	17790	51
225	20231101	151300	377043230	17790	17790	17790	17790	2
226	20231101	151200	377007650	17800	17800	17800	17790	87
227	20231101	151100	375459060	17800	17800	17840	17800	4
228	20231101	151000	375387820	17800	17800	17800	17800	58
229	20231101	150900	374355420	17840	17800	17840	17800	2
230	20231101	150800	374319780	17800	17800	17800	17800	2
231	20231101	150700	374284180	17800	17790	17800	17790	176
232	20231101	150600	371151390	17790	17780	17800	17780	4
233	20231101	150500	371080220	17780	17770	17780	17770	2
234	20231101	150400	371044670	17770	17800	17800	17770	25
235	20231101	150300	370599700	17800	17830	17840	17800	525
236	20231101	150200	361246180	17830	17830	17830	17830	1
237	20231101	150100	361228350	17830	17830	17830	17830	52
238	20231101	150000	360301190	17830	17840	17840	17830	42
239	20231101	145900	359551940	17840	17840	17840	17840	0
240	20231101	145800	359551940	17840	17840	17840	17840	31
241	20231101	145700	358998900	17840	17840	17840	17840	31
242	20231101	145600	358445860	17830	17830	17830	17830	22
243	20231101	145500	358053600	17820	17820	17820	17820	120
244	20231101	145400	355915200	17830	17830	17830	17830	32
245	20231101	145300	355344640	17830	17830	17830	17830	32
246	20231101	145200	354774080	17830	17830	17830	17830	31
247	20231101	145100	354221350	17830	17830	17830	17830	131
248	20231101	145000	351885620	17830	17830	17830	17830	2
249	20231101	144900	351849960	17840	17840	17840	17840	32
250	20231101	144800	351279080	17840	17830	17840	17820	33
251	20231101	144700	350690390	17840	17840	17840	17840	35
252	20231101	144600	350065990	17840	17900	17900	17840	433
253	20231101	144500	342338020	17850	17880	17880	17850	1019
254	20231101	144400	324147110	17900	17880	17900	17880	38
255	20231101	144300	323467030	17900	17900	17900	17900	31
256	20231101	144200	322912130	17900	17900	17900	17900	31
257	20231101	144100	322357230	17900	17900	17900	17900	31
258	20231101	144000	321802330	17900	17900	17900	17900	2
259	20231101	143900	321766530	17930	17930	17930	17930	32
260	20231101	143800	321192770	17920	17920	17920	17920	48
261	20231101	143700	320332610	17920	17920	17920	17920	31
262	20231101	143600	319777090	17920	17920	17920	17920	0
263	20231101	143500	319777090	17920	17920	17920	17920	31
264	20231101	143400	319221570	17920	17920	17920	17920	32
265	20231101	143300	318648130	17930	17920	17930	17920	33
266	20231101	143200	318056450	17870	17930	17930	17870	46
267	20231101	143100	317232450	17930	17920	17940	17880	40
268	20231101	143000	316516990	17910	17900	17910	17890	266
269	20231101	142900	311757640	17900	17900	17900	17900	31
270	20231101	142800	311202740	17890	17940	17940	17890	11
271	20231101	142700	311005450	17940	17940	17940	17940	31
272	20231101	142600	310449310	17950	17950	17950	17950	0
273	20231101	142500	310449310	17950	17950	17950	17950	51
274	20231101	142400	309533860	17950	17940	17950	17880	61
275	20231101	142300	308441190	17940	17940	17940	17940	31
276	20231101	142200	307885050	17880	17940	17940	17880	122
277	20231101	142100	305701150	17940	17940	17940	17940	0
278	20231101	142000	305701150	17940	17940	17940	17940	31
279	20231101	141900	305145010	17940	17940	17940	17940	32
280	20231101	141800	304570930	17940	17910	17940	17910	53
281	20231101	141700	303620770	17950	17950	17950	17950	0
282	20231101	141600	303620770	17950	17950	17950	17950	31
283	20231101	141500	303064320	17920	17920	17920	17920	31
284	20231101	141400	302508800	17920	17920	17920	17920	32
285	20231101	141300	301935360	17930	17960	17960	17930	83
286	20231101	141200	300446230	17960	17960	17960	17960	0
287	20231101	141100	300446230	17960	17960	17960	17960	31
288	20231101	141000	299889470	17960	17960	17960	17960	31
289	20231101	140900	299332710	17960	17960	17960	17960	32
290	20231101	140800	298757990	17970	17970	17970	17970	32
291	20231101	140700	298182950	17980	17980	17980	17980	0
292	20231101	140600	298182950	17980	17980	17980	17980	31
293	20231101	140500	297625570	17980	17980	17980	17980	31
294	20231101	140400	297068190	17970	17970	17970	17970	32
295	20231101	140300	296493150	17970	17970	17970	17970	31
296	20231101	140200	295936080	17970	17970	17970	17970	1
297	20231101	140100	295918110	17940	17980	17980	17940	51
298	20231101	140000	295001930	17980	17980	17980	17980	32
299	20231101	135900	294426570	17990	17990	17990	17990	31
300	20231101	135800	293868880	17990	17990	17990	17990	0
301	20231101	135700	293868880	17990	17990	17990	17990	31
302	20231101	135600	293311190	17990	17990	17990	17990	31
303	20231101	135500	292753500	17980	17980	17980	17980	32
304	20231101	135400	292178140	17980	17980	17980	17980	31
305	20231101	135300	291620760	17980	17980	17980	17980	0
306	20231101	135200	291620760	17980	17980	17980	17980	31
307	20231101	135100	291063380	17990	17960	17990	17960	138
308	20231101	135000	288583970	17990	17980	17990	17980	277
309	20231101	134900	283603440	17970	17970	17970	17970	31
310	20231101	134800	283046370	17970	17970	17970	17970	0
311	20231101	134700	283046370	17970	17970	17970	17970	31
312	20231101	134600	282489300	17970	17960	17970	17960	32
313	20231101	134500	281914270	17970	17960	17970	17960	32
314	20231101	134400	281339540	17940	17940	17940	17940	30
315	20231101	134300	280801340	17930	17960	17960	17930	3
316	20231101	134200	280747490	17960	17960	17960	17960	31
317	20231101	134100	280190730	17950	17950	17950	17950	31
318	20231101	134000	279634280	17960	17960	17960	17960	32
319	20231101	133900	279059560	17950	17950	17950	17950	0
320	20231101	133800	279059560	17950	17950	17950	17950	31
321	20231101	133700	278503110	17950	17950	17950	17950	31
322	20231101	133600	277946660	17950	17950	17950	17950	31
323	20231101	133500	277390210	17950	17950	17950	17950	32
324	20231101	133400	276815810	17960	17960	17960	17960	0
325	20231101	133300	276815810	17960	17890	17960	17890	234
326	20231101	133200	272615380	17890	17890	17890	17890	27
327	20231101	133100	272132350	17890	17890	17890	17890	31
328	20231101	133000	271577760	17890	17960	17960	17890	60
329	20231101	132900	270502110	17900	17900	17900	17900	19
330	20231101	132800	270162010	17970	17900	17970	17900	37
331	20231101	132700	269497540	17970	17970	17970	17970	31
332	20231101	132600	268940470	17960	17960	17960	17960	31
333	20231101	132500	268383710	17960	17960	17960	17960	32
334	20231101	132400	267808990	17960	17960	17960	17960	0
335	20231101	132300	267808990	17960	17960	17960	17960	31
336	20231101	132200	267252230	17970	17970	17970	17970	31
337	20231101	132100	266695160	17960	17960	17960	17960	31
338	20231101	132000	266138400	17960	17960	17960	17960	0
339	20231101	131900	266138400	17960	17960	17960	17960	32
340	20231101	131800	265563680	17970	17970	17970	17970	31
341	20231101	131700	265006610	17970	17970	17970	17970	49
342	20231101	131600	264126080	17940	17940	17940	17940	727
343	20231101	131500	251083700	17940	17940	17940	17940	0
344	20231101	131400	251083700	17940	17940	17940	17940	32
345	20231101	131300	250509620	17940	17940	17940	17940	31
346	20231101	131200	249953480	17940	17940	17940	17940	31
347	20231101	131100	249397340	17940	17930	17940	17930	32
348	20231101	131000	248823570	17930	17930	17930	17930	0
349	20231101	130900	248823570	17930	17930	17930	17930	32
350	20231101	130800	248249810	17930	17930	17930	17930	31
351	20231101	130700	247693980	17930	17930	17930	17930	31
352	20231101	130600	247138150	17930	17930	17930	17930	31
353	20231101	130500	246582320	17900	17900	17900	17900	0
354	20231101	130400	246582320	17900	17930	17930	17900	496
355	20231101	130300	237698000	17990	17930	17990	17930	41
356	20231101	130200	236961010	17990	17990	17990	17990	31
357	20231101	130100	236403320	17990	17990	17990	17990	0
358	20231101	130000	236403320	17990	17990	17990	17990	32
359	20231101	125900	235827640	17990	17940	17990	17940	33
360	20231101	125800	235234070	17940	17990	17990	17940	32
361	20231101	125700	234658440	17950	17940	17950	17930	56
362	20231101	125600	233653580	18010	18010	18010	18010	0
363	20231101	125500	233653580	18010	18010	18010	18010	57
364	20231101	125400	232627010	17990	17990	17990	17950	143
365	20231101	125300	230057690	18000	18030	18030	18000	245
366	20231101	125200	225646030	18030	18030	18030	18030	31
367	20231101	125100	225087100	18030	18030	18030	18030	0
368	20231101	125000	225087100	18030	18030	18030	18030	32
369	20231101	124900	224510140	18030	18020	18030	18020	33
370	20231101	124800	223915170	18020	18010	18020	18010	56
371	20231101	124700	222906300	18020	18020	18020	18020	56
372	20231101	124600	221897180	18020	18020	18020	18020	10
373	20231101	124500	221716980	18020	18020	18020	18020	32
374	20231101	124400	221140340	18020	18010	18020	18010	42
375	20231101	124300	220383600	18020	18020	18020	18020	31
376	20231101	124200	219824980	18010	18010	18010	18010	0
377	20231101	124100	219824980	18010	18010	18010	18010	19
378	20231101	124000	219482790	18010	18000	18010	18000	37
379	20231101	123900	218816470	18000	18010	18010	18000	98
380	20231101	123800	217052060	18010	18010	18010	18010	31
381	20231101	123700	216493750	18010	18010	18010	18010	0
382	20231101	123600	216493750	18010	18010	18010	18010	31
383	20231101	123500	215935440	18000	18000	18000	18000	34
384	20231101	123400	215323440	17990	18000	18000	17990	34
385	20231101	123300	214711470	17990	17990	17990	17990	14
386	20231101	123200	214459610	17990	17990	17990	17990	29
387	20231101	123100	213937900	17990	17970	17990	17970	11
388	20231101	123000	213740120	17980	17980	17980	17980	32
389	20231101	122900	213164760	17980	17990	17990	17980	63
390	20231101	122800	212031720	17990	17990	17990	17990	2
391	20231101	122700	211995740	17970	17970	17970	17970	0
392	20231101	122600	211995740	17970	17970	17970	17960	51
393	20231101	122500	211079340	17980	17980	17980	17980	32
394	20231101	122400	210503980	17980	18010	18010	17980	47
395	20231101	122300	209657990	18010	18010	18010	18010	26
396	20231101	122200	209189730	18010	18010	18010	18010	5
397	20231101	122100	209099680	18010	18010	18010	18010	31
398	20231101	122000	208541370	18000	18000	18000	18000	32
399	20231101	121900	207965370	18000	18000	18000	18000	31
400	20231101	121800	207407370	18000	18000	18000	18000	0
401	20231101	121700	207407370	18000	18000	18000	18000	31
402	20231101	121600	206849370	18010	18010	18010	18010	31
403	20231101	121500	206291060	18010	17980	18010	17970	82
404	20231101	121400	204815970	17980	17980	18000	17980	203
405	20231101	121300	201162550	17980	17980	17980	17980	2
406	20231101	121200	201126590	17970	17960	17990	17950	39
407	20231101	121100	200426280	17960	17990	17990	17960	212
408	20231101	121000	196614560	17990	18010	18010	17980	84
409	20231101	120900	195103170	18010	17980	18020	17980	1090
410	20231101	120800	175482420	17970	17910	17970	17910	1777
411	20231101	120700	143603410	17920	17920	17920	17920	31
412	20231101	120600	143047890	17920	17920	17920	17920	31
413	20231101	120500	142492370	17900	17900	17900	17900	18
414	20231101	120400	142170170	17900	17900	17900	17900	0
415	20231101	120300	142170170	17900	17900	17900	17880	62
416	20231101	120200	141060750	17900	17920	17920	17900	36
417	20231101	120100	140415730	17920	17920	17920	17920	32
418	20231101	120000	139842290	17920	17920	17920	17920	31
419	20231101	115900	139286770	17920	17920	17920	17920	0
420	20231101	115800	139286770	17920	17900	17920	17900	32
421	20231101	115700	138713350	17900	17900	17920	17900	54
422	20231101	115600	137746130	17920	17920	17920	17920	35
423	20231101	115500	137118930	17920	17910	17920	17910	32
424	20231101	115400	136545500	17910	17910	17910	17910	0
425	20231101	115300	136545500	17910	17910	17920	17910	49
426	20231101	115200	135667600	17920	17910	17920	17910	32
427	20231101	115100	135094170	17910	17910	17910	17910	17
428	20231101	115000	134789700	17910	17910	17910	17910	33
429	20231101	114900	134198670	17920	17920	17920	17920	0
430	20231101	114800	134198670	17920	17920	17920	17920	31
431	20231101	114700	133643150	17890	17890	17890	17890	412
432	20231101	114600	126272470	17890	17890	17890	17890	32
433	20231101	114500	125699990	17890	17920	17920	17890	45
434	20231101	114400	124894730	17920	17890	17920	17890	34
435	20231101	114300	124285750	17920	17920	17920	17920	31
436	20231101	114200	123730230	17890	17920	17920	17890	41
437	20231101	114100	122995810	17920	17930	17930	17920	81
438	20231101	114000	121543970	17920	17920	17920	17920	0
439	20231101	113900	121543970	17920	17930	17930	17920	3
440	20231101	113800	121490200	17920	17920	17920	17920	182
441	20231101	113700	118228760	17910	17910	17910	17910	53
442	20231101	113600	117279530	17900	17890	17900	17890	47
443	20231101	113500	116438250	17900	17900	17900	17900	13
444	20231101	113400	116205550	17910	17910	17910	17910	31
445	20231101	113300	115650340	17910	17910	17910	17910	31
446	20231101	113200	115095130	17910	17910	17910	17910	31
447	20231101	113100	114539920	17900	17900	17900	17900	24
448	20231101	113000	114110320	17900	17900	17900	17900	0
449	20231101	112900	114110320	17900	17860	17900	17860	36
450	20231101	112800	113466120	17900	17900	17900	17900	33
451	20231101	112700	112875420	17900	17860	17900	17860	36
452	20231101	112600	112231220	17860	17860	17860	17860	5
453	20231101	112500	112141920	17900	17900	17900	17900	32
454	20231101	112400	111569120	17900	17900	17900	17900	31
455	20231101	112300	111014220	17860	17860	17860	17860	30
456	20231101	112200	110478420	17860	17860	17860	17860	31
457	20231101	112100	109924760	17860	17860	17860	17860	0
458	20231101	112000	109924760	17860	17860	17860	17860	39
459	20231101	111900	109228220	17900	17910	17910	17900	56
460	20231101	111800	108225780	17910	17910	17910	17910	30
461	20231101	111700	107688480	17900	17920	17920	17900	43
462	20231101	111600	106918060	17920	17920	17920	17920	0
463	20231101	111500	106918060	17920	17920	17920	17920	32
464	20231101	111400	106344620	17910	17910	17910	17910	70
465	20231101	111300	105090920	17920	17910	17920	17910	131
466	20231101	111200	102744400	17920	17920	17920	17920	31
467	20231101	111100	102188880	17910	17910	17910	17910	63
468	20231101	111000	101060550	17910	17910	17910	17910	32
469	20231101	110900	100487430	17910	17900	17910	17900	41
470	20231101	110800	99753220	17910	17910	17910	17910	31
471	20231101	110700	99198010	17910	17910	17910	17910	45
472	20231101	110600	98392060	17910	17900	17910	17900	84
473	20231101	110500	96887920	17900	17900	17900	17900	2
474	20231101	110400	96852120	17900	17870	17900	17870	446
475	20231101	110300	88877060	17860	17860	17860	17860	6
476	20231101	110200	88769900	17860	17860	17860	17860	76
477	20231101	110100	87412540	17850	17850	17850	17850	15
478	20231101	110000	87144790	17800	17800	17800	17800	0
479	20231101	105900	87144790	17800	17800	17800	17800	1
480	20231101	105800	87126990	17780	17780	17780	17780	0
481	20231101	105700	87126990	17780	17780	17780	17780	0
482	20231101	105600	87126990	17780	17780	17780	17780	1
483	20231101	105500	87109210	17830	17830	17830	17830	85
484	20231101	105400	85593660	17860	17860	17860	17860	0
485	20231101	105300	85593660	17860	17850	17860	17850	127
486	20231101	105200	83326030	17850	17850	17850	17850	0
487	20231101	105100	83326030	17850	17850	17850	17850	62
488	20231101	105000	82219330	17850	17850	17850	17850	68
489	20231101	104900	81005530	17840	17840	17840	17840	0
490	20231101	104800	81005530	17840	17830	17840	17830	34
491	20231101	104700	80399000	17830	17830	17830	17830	0
492	20231101	104600	80399000	17830	17800	17830	17800	2
493	20231101	104500	80363370	17790	17790	17790	17790	37
494	20231101	104400	79705140	17780	17780	17780	17780	0
495	20231101	104300	79705140	17780	17780	17780	17780	0
496	20231101	104200	79705140	17780	17770	17780	17770	149
497	20231101	104100	77056060	17780	17780	17780	17780	67
498	20231101	104000	75864800	17780	17780	17780	17780	0
499	20231101	103900	75864800	17780	17770	17780	17770	6
500	20231101	103800	75758170	17830	17830	17830	17830	0
501	20231101	103700	75758170	17830	17830	17830	17830	88
502	20231101	103600	74189130	17830	17830	17830	17830	0
503	20231101	103500	74189130	17830	17830	17830	17830	0
504	20231101	103400	74189130	17830	17830	17830	17830	68
505	20231101	103300	72976690	17830	17830	17830	17830	0
506	20231101	103200	72976690	17830	17830	17830	17830	0
507	20231101	103100	72976690	17830	17830	17830	17830	68
508	20231101	103000	71764250	17770	17770	17770	17770	0
509	20231101	102900	71764250	17770	17770	17770	17770	0
510	20231101	102800	71764250	17770	17800	17800	17770	69
511	20231101	102700	70536080	17800	17800	17800	17800	0
512	20231101	102600	70536080	17800	17800	17800	17800	69
513	20231101	102500	69307880	17770	17770	17770	17770	0
514	20231101	102400	69307880	17770	17770	17770	17770	1
515	20231101	102300	69290110	17800	17800	17800	17800	0
516	20231101	102200	69290110	17800	17800	17800	17800	2
517	20231101	102100	69254510	17800	17800	17800	17800	0
518	20231101	102000	69254510	17800	17800	17800	17800	0
519	20231101	101900	69254510	17800	17800	17800	17800	0
520	20231101	101800	69254510	17800	17790	17800	17790	4
521	20231101	101700	69183320	17790	17820	17820	17790	539
522	20231101	101600	59584700	17820	17820	17820	17820	52
523	20231101	101500	58658060	17820	17820	17820	17820	0
524	20231101	101400	58658060	17820	17820	17820	17820	0
525	20231101	101300	58658060	17820	17820	17820	17820	0
526	20231101	101200	58658060	17820	17820	17820	17820	0
527	20231101	101100	58658060	17820	17820	17820	17820	0
528	20231101	101000	58658060	17820	17820	17820	17820	0
529	20231101	100900	58658060	17820	17830	17830	17820	60
530	20231101	100800	57588760	17840	17840	17840	17840	0
531	20231101	100700	57588760	17840	17840	17840	17840	0
532	20231101	100600	57588760	17840	17840	17840	17840	0
533	20231101	100500	57588760	17840	17840	17840	17840	17
534	20231101	100400	57285480	17840	17840	17840	17840	2
535	20231101	100300	57249800	17840	17840	17840	17840	0
536	20231101	100200	57249800	17840	17840	17840	17840	0
537	20231101	100100	57249800	17840	17840	17840	17840	0
538	20231101	100000	57249800	17840	17840	17840	17840	0
539	20231101	095900	57249800	17840	17840	17840	17840	0
540	20231101	095800	57249800	17840	17820	17840	17820	198
541	20231101	095700	53718560	17820	17820	17820	17820	0
542	20231101	095600	53718560	17820	17820	17820	17820	360
543	20231101	095500	47303360	17820	17820	17820	17820	0
544	20231101	095400	47303360	17820	17820	17820	17820	23
545	20231101	095300	46893500	17820	17820	17820	17820	3
546	20231101	095200	46840040	17830	17830	17830	17830	14
547	20231101	095100	46590420	17830	17830	17830	17830	431
548	20231101	095000	38905690	17820	17820	17820	17820	0
549	20231101	094900	38905690	17820	17820	17820	17820	0
550	20231101	094800	38905690	17820	17820	17820	17820	0
551	20231101	094700	38905690	17820	17820	17820	17820	40
552	20231101	094600	38192890	17830	17830	17830	17830	0
553	20231101	094500	38192890	17830	17830	17830	17830	27
554	20231101	094400	37711480	17820	17820	17820	17820	0
555	20231101	094300	37711480	17820	17820	17820	17820	7
556	20231101	094200	37586740	17830	17820	17830	17820	7
557	20231101	094100	37461990	17810	17810	17810	17810	0
558	20231101	094000	37461990	17810	17810	17810	17810	1
559	20231101	093900	37444180	17810	17830	17830	17810	2
560	20231101	093800	37408540	17840	17840	17840	17840	1
561	20231101	093700	37390700	17850	17850	17850	17850	0
562	20231101	093600	37390700	17850	17850	17850	17850	1
563	20231101	093500	37372850	17810	17810	17810	17810	0
564	20231101	093400	37372850	17810	17810	17810	17810	50
565	20231101	093300	36482350	17840	17840	17840	17840	0
566	20231101	093200	36482350	17840	17810	17840	17810	239
567	20231101	093100	32222360	17790	17800	17810	17790	141
568	20231101	093000	29713930	17790	17790	17790	17790	50
569	20231101	092900	28824430	17790	17790	17790	17790	22
570	20231101	092800	28433050	17800	17800	17800	17800	0
571	20231101	092700	28433050	17800	17800	17800	17800	62
572	20231101	092600	27329450	17800	17800	17800	17800	0
573	20231101	092500	27329450	17800	17810	17810	17800	10
574	20231101	092400	27151430	17820	17820	17820	17820	0
575	20231101	092300	27151430	17820	17820	17820	17820	10
576	20231101	092200	26973230	17820	17820	17820	17820	0
577	20231101	092100	26973230	17820	17820	17820	17820	23
578	20231101	092000	26563370	17820	17820	17820	17820	0
579	20231101	091900	26563370	17820	17820	17820	17790	526
580	20231101	091800	17196080	17820	17860	17860	17820	67
581	20231101	091700	16000180	17860	17860	17860	17860	20
582	20231101	091600	15642980	17850	17840	17850	17840	42
583	20231101	091500	14893480	17830	17820	17830	17820	32
584	20231101	091400	14323040	17820	17820	17820	17820	0
585	20231101	091300	14323040	17820	17800	17820	17800	45
586	20231101	091200	13521920	17800	17800	17800	17800	0
587	20231101	091100	13521920	17800	17800	17800	17800	0
588	20231101	091000	13521920	17800	17800	17800	17800	1
589	20231101	090900	13504120	17790	17780	17790	17780	84
590	20231101	090800	12010180	17780	17780	17780	17780	2
591	20231101	090700	11974620	17790	17790	17790	17790	0
592	20231101	090600	11974620	17790	17790	17790	17790	0
593	20231101	090500	11974620	17790	17740	17790	17740	67
594	20231101	090400	10785990	17650	17650	17650	17650	0
595	20231101	090300	10785990	17650	17670	17670	17650	94
596	20231101	090200	9126130	17830	17830	17830	17830	6
597	20231101	090100	9019150	17650	17650	17650	17650	0
598	20231101	090000	9019150	17650	17650	17650	17650	511