KissMeData/052400/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	193200	249244050	18000	18000	18000	18000	983
3	20231101	193100	249244050	18000	18000	18000	18000	0
4	20231101	193000	249244050	18000	18000	18000	18000	0
5	20231101	192900	249244050	18000	18000	18000	18000	0
6	20231101	192800	249244050	18000	18000	18000	18000	0
7	20231101	192700	249244050	18000	18000	18000	18000	0
8	20231101	192600	249244050	18000	18000	18000	18000	0
9	20231101	192500	249244050	18000	18000	18000	18000	0
10	20231101	192400	249244050	18000	18000	18000	18000	0
11	20231101	192300	249244050	18000	18000	18000	18000	0
12	20231101	192200	249244050	18000	18000	18000	18000	0
13	20231101	192100	249244050	18000	18000	18000	18000	0
14	20231101	192000	249244050	18000	18000	18000	18000	0
15	20231101	191900	249244050	18000	18000	18000	18000	0
16	20231101	191800	249244050	18000	18000	18000	18000	0
17	20231101	191700	249244050	18000	18000	18000	18000	0
18	20231101	191600	249244050	18000	18000	18000	18000	0
19	20231101	191500	249244050	18000	18000	18000	18000	0
20	20231101	191400	249244050	18000	18000	18000	18000	0
21	20231101	191300	249244050	18000	18000	18000	18000	0
22	20231101	191200	249244050	18000	18000	18000	18000	0
23	20231101	191100	249244050	18000	18000	18000	18000	0
24	20231101	191000	249244050	18000	18000	18000	18000	0
25	20231101	190900	249244050	18000	18000	18000	18000	0
26	20231101	190800	249244050	18000	18000	18000	18000	0
27	20231101	190700	249244050	18000	18000	18000	18000	0
28	20231101	190600	249244050	18000	18000	18000	18000	0
29	20231101	190500	249244050	18000	18000	18000	18000	0
30	20231101	190400	249244050	18000	18000	18000	18000	0
31	20231101	190300	249244050	18000	18000	18000	18000	0
32	20231101	190200	249244050	18000	18000	18000	18000	983
33	20231101	190100	249244050	18000	18000	18000	18000	0
34	20231101	190000	249244050	18000	18000	18000	18000	0
35	20231101	185900	249244050	18000	18000	18000	18000	0
36	20231101	185800	249244050	18000	18000	18000	18000	0
37	20231101	185700	249244050	18000	18000	18000	18000	0
38	20231101	185600	249244050	18000	18000	18000	18000	0
39	20231101	185500	249244050	18000	18000	18000	18000	0
40	20231101	185400	249244050	18000	18000	18000	18000	0
41	20231101	185300	249244050	18000	18000	18000	18000	0
42	20231101	185200	249244050	18000	18000	18000	18000	0
43	20231101	185100	249244050	18000	18000	18000	18000	0
44	20231101	185000	249244050	18000	18000	18000	18000	0
45	20231101	184900	249244050	18000	18000	18000	18000	0
46	20231101	184800	249244050	18000	18000	18000	18000	0
47	20231101	184700	249244050	18000	18000	18000	18000	0
48	20231101	184600	249244050	18000	18000	18000	18000	0
49	20231101	184500	249244050	18000	18000	18000	18000	0
50	20231101	184400	249244050	18000	18000	18000	18000	0
51	20231101	184300	249244050	18000	18000	18000	18000	0
52	20231101	184200	249244050	18000	18000	18000	18000	0
53	20231101	184100	249244050	18000	18000	18000	18000	0
54	20231101	184000	249244050	18000	18000	18000	18000	0
55	20231101	183900	249244050	18000	18000	18000	18000	0
56	20231101	183800	249244050	18000	18000	18000	18000	0
57	20231101	183700	249244050	18000	18000	18000	18000	0
58	20231101	183600	249244050	18000	18000	18000	18000	0
59	20231101	183500	249244050	18000	18000	18000	18000	0
60	20231101	183400	249244050	18000	18000	18000	18000	0
61	20231101	183300	249244050	18000	18000	18000	18000	0
62	20231101	183200	249244050	18000	18000	18000	18000	983
63	20231101	183100	249244050	18000	18000	18000	18000	0
64	20231101	183000	249244050	18000	18000	18000	18000	0
65	20231101	182900	249244050	18000	18000	18000	18000	0
66	20231101	182800	249244050	18000	18000	18000	18000	0
67	20231101	182700	249244050	18000	18000	18000	18000	0
68	20231101	182600	249244050	18000	18000	18000	18000	0
69	20231101	182500	249244050	18000	18000	18000	18000	0
70	20231101	182400	249244050	18000	18000	18000	18000	0
71	20231101	182300	249244050	18000	18000	18000	18000	0
72	20231101	182200	249244050	18000	18000	18000	18000	0
73	20231101	182100	249244050	18000	18000	18000	18000	0
74	20231101	182000	249244050	18000	18000	18000	18000	0
75	20231101	181900	249244050	18000	18000	18000	18000	0
76	20231101	181800	249244050	18000	18000	18000	18000	0
77	20231101	181700	249244050	18000	18000	18000	18000	0
78	20231101	181600	249244050	18000	18000	18000	18000	0
79	20231101	181500	249244050	18000	18000	18000	18000	0
80	20231101	181400	249244050	18000	18000	18000	18000	0
81	20231101	181300	249244050	18000	18000	18000	18000	0
82	20231101	181200	249244050	18000	18000	18000	18000	0
83	20231101	181100	249244050	18000	18000	18000	18000	0
84	20231101	181000	249244050	18000	18000	18000	18000	0
85	20231101	180900	249244050	18000	18000	18000	18000	0
86	20231101	180800	249244050	18000	18000	18000	18000	0
87	20231101	180700	249244050	18000	18000	18000	18000	0
88	20231101	180600	249244050	18000	18000	18000	18000	0
89	20231101	180500	249244050	18000	18000	18000	18000	0
90	20231101	180400	249244050	18000	18000	18000	18000	0
91	20231101	180300	249244050	18000	18000	18000	18000	0
92	20231101	180200	249244050	18000	18000	18000	18000	983
93	20231101	180100	249244050	18000	18000	18000	18000	0
94	20231101	180000	249244050	18000	18000	18000	18000	0
95	20231101	175900	249244050	18000	18000	18000	18000	0
96	20231101	175800	249244050	18000	18000	18000	18000	0
97	20231101	175700	249244050	18000	18000	18000	18000	0
98	20231101	175600	249244050	18000	18000	18000	18000	0
99	20231101	175500	249244050	18000	18000	18000	18000	0
100	20231101	175400	249244050	18000	18000	18000	18000	0
101	20231101	175300	249244050	18000	18000	18000	18000	0
102	20231101	175200	249244050	18000	18000	18000	18000	0
103	20231101	175100	249244050	18000	18000	18000	18000	0
104	20231101	175000	249244050	18000	18000	18000	18000	0
105	20231101	174900	249244050	18000	18000	18000	18000	0
106	20231101	174800	249244050	18000	18000	18000	18000	0
107	20231101	174700	249244050	18000	18000	18000	18000	0
108	20231101	174600	249244050	18000	18000	18000	18000	0
109	20231101	174500	249244050	18000	18000	18000	18000	0
110	20231101	174400	249244050	18000	18000	18000	18000	0
111	20231101	174300	249244050	18000	18000	18000	18000	0
112	20231101	174200	249244050	18000	18000	18000	18000	0
113	20231101	174100	249244050	18000	18000	18000	18000	0
114	20231101	174000	249244050	18000	18000	18000	18000	0
115	20231101	173900	249244050	18000	18000	18000	18000	0
116	20231101	173800	249244050	18000	18000	18000	18000	0
117	20231101	173700	249244050	18000	18000	18000	18000	0
118	20231101	173600	249244050	18000	18000	18000	18000	0
119	20231101	173500	249244050	18000	18000	18000	18000	0
120	20231101	173400	249244050	18000	18000	18000	18000	0
121	20231101	173300	249244050	18000	18000	18000	18000	0
122	20231101	173200	249244050	18000	18000	18000	18000	983
123	20231101	173100	249244050	18000	18000	18000	18000	0
124	20231101	173000	249244050	18000	18000	18000	18000	0
125	20231101	172900	249244050	18000	18000	18000	18000	0
126	20231101	172800	249244050	18000	18000	18000	18000	0
127	20231101	172700	249244050	18000	18000	18000	18000	0
128	20231101	172600	249244050	18000	18000	18000	18000	0
129	20231101	172500	249244050	18000	18000	18000	18000	0
130	20231101	172400	249244050	18000	18000	18000	18000	0
131	20231101	172300	249244050	18000	18000	18000	18000	0
132	20231101	172200	249244050	18000	18000	18000	18000	0
133	20231101	172100	249244050	18000	18000	18000	18000	0
134	20231101	172000	249244050	18000	18000	18000	18000	0
135	20231101	171900	249244050	18000	18000	18000	18000	0
136	20231101	171800	249244050	18000	18000	18000	18000	0
137	20231101	171700	249244050	18000	18000	18000	18000	0
138	20231101	171600	249244050	18000	18000	18000	18000	0
139	20231101	171500	249244050	18000	18000	18000	18000	0
140	20231101	171400	249244050	18000	18000	18000	18000	0
141	20231101	171300	249244050	18000	18000	18000	18000	0
142	20231101	171200	249244050	18000	18000	18000	18000	0
143	20231101	171100	249244050	18000	18000	18000	18000	0
144	20231101	171000	249244050	18000	18000	18000	18000	0
145	20231101	170900	249244050	18000	18000	18000	18000	0
146	20231101	170800	249244050	18000	18000	18000	18000	0
147	20231101	170700	249244050	18000	18000	18000	18000	0
148	20231101	170600	249244050	18000	18000	18000	18000	0
149	20231101	170500	249244050	18000	18000	18000	18000	0
150	20231101	170400	249244050	18000	18000	18000	18000	0
151	20231101	170300	249244050	18000	18000	18000	18000	0
152	20231101	170200	249244050	18000	18000	18000	18000	983
153	20231101	170100	249244050	18000	18000	18000	18000	0
154	20231101	170000	249244050	18000	18000	18000	18000	0
155	20231101	165900	249244050	18000	18000	18000	18000	0
156	20231101	165800	249244050	18000	18000	18000	18000	0
157	20231101	165700	249244050	18000	18000	18000	18000	0
158	20231101	165600	249244050	18000	18000	18000	18000	0
159	20231101	165500	249244050	18000	18000	18000	18000	0
160	20231101	165400	249244050	18000	18000	18000	18000	0
161	20231101	165300	249244050	18000	18000	18000	18000	0
162	20231101	165200	249244050	18000	18000	18000	18000	0
163	20231101	165100	249244050	18000	18000	18000	18000	0
164	20231101	165000	249244050	18000	18000	18000	18000	0
165	20231101	164900	249244050	18000	18000	18000	18000	0
166	20231101	164800	249244050	18000	18000	18000	18000	0
167	20231101	164700	249244050	18000	18000	18000	18000	0
168	20231101	164600	249244050	18000	18000	18000	18000	0
169	20231101	164500	249244050	18000	18000	18000	18000	0
170	20231101	164400	249244050	18000	18000	18000	18000	0
171	20231101	164300	249244050	18000	18000	18000	18000	0
172	20231101	164200	249244050	18000	18000	18000	18000	0
173	20231101	164100	249244050	18000	18000	18000	18000	0
174	20231101	164000	249244050	18000	18000	18000	18000	0
175	20231101	163900	249244050	18000	18000	18000	18000	0
176	20231101	163800	249244050	18000	18000	18000	18000	0
177	20231101	163700	249244050	18000	18000	18000	18000	0
178	20231101	163600	249244050	18000	18000	18000	18000	0
179	20231101	163500	249244050	18000	18000	18000	18000	0
180	20231101	163400	249244050	18000	18000	18000	18000	0
181	20231101	163300	249244050	18000	18000	18000	18000	0
182	20231101	163200	249244050	18000	18000	18000	18000	983
183	20231101	163100	249244050	18000	18000	18000	18000	0
184	20231101	163000	249244050	18000	18000	18000	18000	0
185	20231101	162900	249244050	18000	18000	18000	18000	0
186	20231101	162800	249244050	18000	18000	18000	18000	0
187	20231101	162700	249244050	18000	18000	18000	18000	0
188	20231101	162600	249244050	18000	18000	18000	18000	0
189	20231101	162500	249244050	18000	18000	18000	18000	0
190	20231101	162400	249244050	18000	18000	18000	18000	0
191	20231101	162300	249244050	18000	18000	18000	18000	0
192	20231101	162200	249244050	18000	18000	18000	18000	0
193	20231101	162100	249244050	18000	18000	18000	18000	0
194	20231101	162000	249244050	18000	18000	18000	18000	0
195	20231101	161900	249244050	18000	18000	18000	18000	0
196	20231101	161800	249244050	18000	18000	18000	18000	0
197	20231101	161700	249244050	18000	18000	18000	18000	0
198	20231101	161600	249244050	18000	18000	18000	18000	0
199	20231101	161500	249244050	18000	18000	18000	18000	0
200	20231101	161400	249244050	18000	18000	18000	18000	0
201	20231101	161300	249244050	18000	18000	18000	18000	0
202	20231101	161200	249244050	18000	18000	18000	18000	0
203	20231101	161100	249244050	18000	18000	18000	18000	0
204	20231101	161000	249244050	18000	18000	18000	18000	0
205	20231101	160900	249244050	18000	18000	18000	18000	0
206	20231101	160800	249244050	18000	18000	18000	18000	0
207	20231101	160700	249244050	18000	18000	18000	18000	0
208	20231101	160600	249244050	18000	18000	18000	18000	0
209	20231101	160500	249244050	18000	18000	18000	18000	0
210	20231101	160400	249244050	18000	18000	18000	18000	0
211	20231101	160300	249244050	18000	18000	18000	18000	0
212	20231101	160200	249244050	18000	18000	18000	18000	983
213	20231101	160100	249244050	18000	18000	18000	18000	0
214	20231101	160000	249244050	18000	18000	18000	18000	0
215	20231101	155900	249244050	18000	18000	18000	18000	0
216	20231101	155800	249244050	18000	18000	18000	18000	0
217	20231101	155700	249244050	18000	18000	18000	18000	0
218	20231101	155600	249244050	18000	18000	18000	18000	0
219	20231101	155500	249244050	18000	18000	18000	18000	0
220	20231101	155400	249244050	18000	18000	18000	18000	0
221	20231101	155300	249244050	18000	18000	18000	18000	0
222	20231101	155200	249244050	18000	18000	18000	18000	0
223	20231101	155100	249244050	18000	18000	18000	18000	0
224	20231101	155000	249244050	18000	18000	18000	18000	0
225	20231101	154900	249244050	18000	18000	18000	18000	0
226	20231101	154800	249244050	18000	18000	18000	18000	0
227	20231101	154700	249244050	18000	18000	18000	18000	0
228	20231101	154600	249244050	18000	18000	18000	18000	0
229	20231101	154500	249244050	18000	18000	18000	18000	0
230	20231101	154400	249244050	18000	18000	18000	18000	0
231	20231101	154300	249244050	18000	18000	18000	18000	0
232	20231101	154200	249244050	18000	18000	18000	18000	0
233	20231101	154100	249244050	18000	18000	18000	18000	0
234	20231101	154000	249244050	18000	18000	18000	18000	0
235	20231101	153900	249244050	18000	18000	18000	18000	0
236	20231101	153800	249244050	18000	18000	18000	18000	0
237	20231101	153700	249244050	18000	18000	18000	18000	0
238	20231101	153600	249244050	18000	18000	18000	18000	0
239	20231101	153500	249244050	18000	18000	18000	18000	0
240	20231101	153400	249244050	18000	18000	18000	18000	0
241	20231101	153300	249244050	18000	18000	18000	18000	0
242	20231101	153200	249244050	18000	18000	18000	18000	983
243	20231101	153100	249244050	18000	18000	18000	18000	0
244	20231101	153000	249244050	18000	18000	18000	18000	983
245	20231101	152900	231550050	18090	18090	18090	18090	0
246	20231101	152800	231550050	18090	18090	18090	18090	0
247	20231101	152700	231550050	18090	18090	18090	18090	0
248	20231101	152600	231550050	18090	18090	18090	18090	0
249	20231101	152500	231550050	18090	18090	18090	18090	0
250	20231101	152400	231550050	18090	18090	18090	18090	0
251	20231101	152300	231550050	18090	18090	18090	18090	0
252	20231101	152200	231550050	18090	18090	18090	18090	0
253	20231101	152100	231550050	18090	18090	18090	18090	0
254	20231101	152000	231550050	18090	18090	18090	18090	0
255	20231101	151900	231550050	18090	18020	18090	17990	104
256	20231101	151800	229676520	18090	18090	18100	18090	24
257	20231101	151700	229242260	18100	18100	18100	18100	0
258	20231101	151600	229242260	18100	18100	18100	18100	0
259	20231101	151500	229242260	18100	18090	18100	18090	222
260	20231101	151400	225225680	18070	18070	18070	18070	0
261	20231101	151300	225225680	18070	18070	18070	18070	0
262	20231101	151200	225225680	18070	18070	18070	18070	3
263	20231101	151100	225171470	18080	18090	18090	18080	15
264	20231101	151000	224900130	18070	18070	18070	18070	5
265	20231101	150900	224809780	18090	18090	18090	18090	0
266	20231101	150800	224809780	18090	18080	18090	18080	19
267	20231101	150700	224466200	18090	18090	18090	18090	8
268	20231101	150600	224321480	18080	18080	18080	18080	21
269	20231101	150500	223941800	18080	18080	18080	18080	0
270	20231101	150400	223941800	18080	18080	18080	18080	1
271	20231101	150300	223923720	18000	18000	18000	18000	0
272	20231101	150200	223923720	18000	18000	18000	18000	0
273	20231101	150100	223923720	18000	18000	18000	18000	0
274	20231101	150000	223923720	18000	18000	18000	18000	2
275	20231101	145900	223887720	18050	18050	18050	18050	10
276	20231101	145800	223707220	18010	18010	18010	18010	0
277	20231101	145700	223707220	18010	18010	18010	18010	10
278	20231101	145600	223527120	17990	17990	17990	17990	0
279	20231101	145500	223527120	17990	17990	17990	17990	65
280	20231101	145400	222357770	17980	17980	17980	17980	0
281	20231101	145300	222357770	17980	17990	17990	17980	42
282	20231101	145200	221602240	17980	17990	17990	17980	886
283	20231101	145100	205663320	17990	17990	17990	17990	0
284	20231101	145000	205663320	17990	17980	17990	17980	137
285	20231101	144900	203198950	17990	17990	17990	17990	136
286	20231101	144800	200752310	18000	18000	18000	18000	18
287	20231101	144700	200428310	18000	18000	18000	17990	333
288	20231101	144600	194434840	18000	18000	18000	18000	22
289	20231101	144500	194038840	18000	18000	18000	18000	10
290	20231101	144400	193858840	18030	18030	18030	18030	0
291	20231101	144300	193858840	18030	18030	18030	18030	13
292	20231101	144200	193624450	17990	17990	17990	17990	0
293	20231101	144100	193624450	17990	17990	17990	17990	0
294	20231101	144000	193624450	17990	17990	17990	17990	10
295	20231101	143900	193444550	17990	17990	17990	17990	0
296	20231101	143800	193444550	17990	18060	18060	17990	152
297	20231101	143700	190707620	17980	17980	17980	17980	0
298	20231101	143600	190707620	17980	17980	17980	17980	0
299	20231101	143500	190707620	17980	18000	18000	17980	23
300	20231101	143400	190293820	17980	17980	17980	17980	0
301	20231101	143300	190293820	17980	18000	18000	17980	51
302	20231101	143200	189376040	18000	18000	18000	18000	0
303	20231101	143100	189376040	18000	18000	18000	18000	10
304	20231101	143000	189196040	18000	18000	18000	18000	5
305	20231101	142900	189106040	18000	18000	18000	18000	0
306	20231101	142800	189106040	18000	18000	18000	18000	10
307	20231101	142700	188926040	18030	18030	18030	18030	0
308	20231101	142600	188926040	18030	18020	18030	18020	20
309	20231101	142500	188565610	18030	18030	18030	18030	0
310	20231101	142400	188565610	18030	18030	18030	18030	0
311	20231101	142300	188565610	18030	18030	18030	18030	10
312	20231101	142200	188385310	18050	18050	18050	18050	0
313	20231101	142100	188385310	18050	18040	18050	18040	13
314	20231101	142000	188150770	18040	18040	18040	18040	5
315	20231101	141900	188060570	18000	18000	18000	18000	10
316	20231101	141800	187880570	17990	17990	17990	17990	0
317	20231101	141700	187880570	17990	17990	17990	17990	0
318	20231101	141600	187880570	17990	18030	18030	17990	13
319	20231101	141500	187646580	17990	17990	17990	17990	0
320	20231101	141400	187646580	17990	17990	17990	17990	10
321	20231101	141300	187466680	17950	17950	17950	17950	0
322	20231101	141200	187466680	17950	17950	17950	17950	0
323	20231101	141100	187466680	17950	17950	17950	17950	10
324	20231101	141000	187287180	17950	17950	17950	17950	0
325	20231101	140900	187287180	17950	17950	17950	17950	10
326	20231101	140800	187107680	17950	17950	17950	17950	0
327	20231101	140700	187107680	17950	17950	17950	17950	10
328	20231101	140600	186928180	17950	17950	17950	17950	0
329	20231101	140500	186928180	17950	17950	17950	17950	0
330	20231101	140400	186928180	17950	18040	18040	17950	23
331	20231101	140300	186514160	18040	18040	18040	18040	0
332	20231101	140200	186514160	18040	17960	18040	17960	12
333	20231101	140100	186298480	17970	17970	17970	17970	0
334	20231101	140000	186298480	17970	17970	17970	17970	0
335	20231101	135900	186298480	17970	17970	17970	17960	17
336	20231101	135800	185993090	17960	17960	17960	17960	0
337	20231101	135700	185993090	17960	17960	17960	17960	13
338	20231101	135600	185759610	17950	17950	17950	17950	0
339	20231101	135500	185759610	17950	17950	17950	17950	10
340	20231101	135400	185580110	17950	17950	17950	17950	0
341	20231101	135300	185580110	17950	17950	17950	17950	1
342	20231101	135200	185562160	17970	17970	17970	17970	3
343	20231101	135100	185508250	18000	18000	18000	18000	4
344	20231101	135000	185436250	17970	17970	17970	17970	10
345	20231101	134900	185256550	17960	17960	17960	17960	0
346	20231101	134800	185256550	17960	17960	17960	17960	0
347	20231101	134700	185256550	17960	17960	17960	17960	14
348	20231101	134600	185005110	17960	17960	17960	17960	0
349	20231101	134500	185005110	17960	17960	17960	17960	18
350	20231101	134400	184681830	17960	17960	17960	17960	100
351	20231101	134300	182885830	17960	18000	18000	17960	94
352	20231101	134200	181194230	17970	18010	18010	17970	213
353	20231101	134100	177363100	17970	17970	17970	17970	142
354	20231101	134000	174811360	17980	17980	17980	17980	11
355	20231101	133900	174613580	17990	17990	17990	17990	0
356	20231101	133800	174613580	17990	17990	17990	17990	10
357	20231101	133700	174433680	18040	18040	18040	18040	1
358	20231101	133600	174415640	18030	18030	18030	18030	2
359	20231101	133500	174379580	18010	18050	18050	18010	12
360	20231101	133400	174163380	18000	18000	18000	18000	90
361	20231101	133300	172543380	18000	18050	18050	18000	11
362	20231101	133200	172345330	18000	18000	18000	18000	0
363	20231101	133100	172345330	18000	18000	18000	18000	10
364	20231101	133000	172165330	18000	18000	18000	18000	2
365	20231101	132900	172129330	18030	18030	18030	18030	4
366	20231101	132800	172057210	18020	18020	18020	18020	10
367	20231101	132700	171877010	18000	18000	18000	18000	0
368	20231101	132600	171877010	18000	18000	18000	18000	88
369	20231101	132500	170293010	18000	18000	18000	18000	0
370	20231101	132400	170293010	18000	18000	18000	18000	0
371	20231101	132300	170293010	18000	18060	18060	18000	13
372	20231101	132200	170058830	18020	18020	18020	18020	0
373	20231101	132100	170058830	18020	18020	18020	18020	10
374	20231101	132000	169878630	18000	18000	18000	18000	0
375	20231101	131900	169878630	18000	18000	18000	18000	10
376	20231101	131800	169698630	18010	18010	18010	18010	0
377	20231101	131700	169698630	18010	18010	18010	18010	0
378	20231101	131600	169698630	18010	18080	18080	18010	14
379	20231101	131500	169446210	18040	18040	18040	18040	0
380	20231101	131400	169446210	18040	18040	18040	18040	10
381	20231101	131300	169265810	18020	18020	18020	18020	0
382	20231101	131200	169265810	18020	18020	18020	18020	0
383	20231101	131100	169265810	18020	18020	18020	18020	10
384	20231101	131000	169085610	18030	18030	18030	18030	0
385	20231101	130900	169085610	18030	18040	18040	18030	18
386	20231101	130800	168760970	18040	18040	18040	18040	356
387	20231101	130700	162338730	18040	18040	18040	18040	10
388	20231101	130600	162158330	18050	18060	18060	18050	25
389	20231101	130500	161706940	18050	18050	18050	18050	25
390	20231101	130400	161255690	18050	18050	18050	18050	10
391	20231101	130300	161075190	18160	18160	18160	18160	0
392	20231101	130200	161075190	18160	18100	18160	18100	178
393	20231101	130100	157853330	18100	18170	18170	18100	58
394	20231101	130000	156802970	18170	18170	18170	18170	2
395	20231101	125900	156766630	18100	18110	18110	18100	62
396	20231101	125800	155644250	18100	18100	18100	18100	229
397	20231101	125700	151499350	18050	18050	18050	18050	10
398	20231101	125600	151318850	18050	18050	18050	18050	0
399	20231101	125500	151318850	18050	18050	18050	18050	10
400	20231101	125400	151138350	18100	18100	18100	18100	6
401	20231101	125300	151029750	18080	18080	18080	18080	0
402	20231101	125200	151029750	18080	18080	18080	18080	13
403	20231101	125100	150794710	18050	18050	18050	18050	0
404	20231101	125000	150794710	18050	18050	18050	18050	10
405	20231101	124900	150614210	18050	18050	18050	18050	0
406	20231101	124800	150614210	18050	18050	18050	18050	0
407	20231101	124700	150614210	18050	18100	18100	18050	14
408	20231101	124600	150361310	18100	18080	18100	18080	17
409	20231101	124500	150053690	18080	18080	18080	18080	6
410	20231101	124400	149945210	18060	18060	18060	18060	0
411	20231101	124300	149945210	18060	18040	18060	18040	17
412	20231101	124200	149638390	18060	18060	18060	18060	1
413	20231101	124100	149620330	18040	18040	18040	18040	51
414	20231101	124000	148700290	18060	18060	18060	18060	2
415	20231101	123900	148664170	18060	18060	18060	18060	0
416	20231101	123800	148664170	18060	18060	18060	18060	10
417	20231101	123700	148483570	18100	18100	18100	18100	1
418	20231101	123600	148465470	18050	18050	18050	18050	0
419	20231101	123500	148465470	18050	18100	18100	18050	26
420	20231101	123400	147995370	18050	18100	18100	18050	8
421	20231101	123300	147850920	18040	18040	18040	18040	10
422	20231101	123200	147670520	18040	18040	18040	18040	0
423	20231101	123100	147670520	18040	18040	18040	18040	10
424	20231101	123000	147490120	18040	18040	18040	18040	0
425	20231101	122900	147490120	18040	18040	18040	18040	0
426	20231101	122800	147490120	18040	18100	18100	18040	24
427	20231101	122700	147056320	18100	18100	18100	18100	1
428	20231101	122600	147038220	18040	18040	18040	18040	10
429	20231101	122500	146857820	18090	18090	18100	18090	16
430	20231101	122400	146568350	18040	18040	18040	18040	0
431	20231101	122300	146568350	18040	18040	18040	18040	10
432	20231101	122200	146387950	18030	18030	18030	18030	25
433	20231101	122100	145937200	17990	17990	17990	17990	11
434	20231101	122000	145739310	17990	17990	17990	17990	2
435	20231101	121900	145703330	17990	17990	17990	17990	11
436	20231101	121800	145505440	17990	17990	17990	17990	0
437	20231101	121700	145505440	17990	17990	17990	17990	10
438	20231101	121600	145325540	17970	17970	17970	17970	10
439	20231101	121500	145145840	17970	17970	17970	17970	2
440	20231101	121400	145109900	17970	17970	17970	17970	11
441	20231101	121300	144912230	17970	17970	17970	17970	9
442	20231101	121200	144750500	17970	17970	17970	17970	0
443	20231101	121100	144750500	17970	17970	17970	17970	1
444	20231101	121000	144732530	17990	17990	17990	17990	0
445	20231101	120900	144732530	17990	17990	17990	17990	3
446	20231101	120800	144678560	17940	17940	17940	17940	0
447	20231101	120700	144678560	17940	17940	17940	17940	10
448	20231101	120600	144499160	17930	17930	17930	17930	0
449	20231101	120500	144499160	17930	17930	17930	17930	0
450	20231101	120400	144499160	17930	17930	17930	17930	10
451	20231101	120300	144319860	17970	17970	17970	17970	6
452	20231101	120200	144212040	17970	17970	17970	17970	4
453	20231101	120100	144140160	17930	17930	17930	17930	0
454	20231101	120000	144140160	17930	17930	17930	17930	0
455	20231101	115900	144140160	17930	17930	17930	17930	10
456	20231101	115800	143960860	17920	17920	17920	17920	0
457	20231101	115700	143960860	17920	17920	17920	17920	10
458	20231101	115600	143781660	17920	17920	17920	17920	1
459	20231101	115500	143763740	17920	17930	17930	17920	61
460	20231101	115400	142670610	17920	17920	17920	17920	7
461	20231101	115300	142545170	17920	17920	17920	17920	0
462	20231101	115200	142545170	17920	17920	17920	17920	10
463	20231101	115100	142365970	17920	17920	17920	17920	10
464	20231101	115000	142186770	17920	17920	17920	17920	10
465	20231101	114900	142007570	17910	17910	17910	17910	0
466	20231101	114800	142007570	17910	17910	17910	17910	0
467	20231101	114700	142007570	17910	17910	17910	17910	10
468	20231101	114600	141828470	17900	17900	17900	17900	0
469	20231101	114500	141828470	17900	17900	17900	17900	10
470	20231101	114400	141649470	17900	17900	17900	17900	0
471	20231101	114300	141649470	17900	17910	17910	17900	13
472	20231101	114200	141416660	17900	17900	17900	17900	0
473	20231101	114100	141416660	17900	17900	17900	17900	0
474	20231101	114000	141416660	17900	17990	17990	17900	11
475	20231101	113900	141219670	17900	17900	17900	17900	0
476	20231101	113800	141219670	17900	17900	17900	17900	10
477	20231101	113700	141040670	17900	17900	17900	17900	0
478	20231101	113600	141040670	17900	17930	17930	17900	40
479	20231101	113500	140324280	17940	17940	17940	17940	10
480	20231101	113400	140144880	17890	17930	17930	17890	50
481	20231101	113300	139249970	17920	17920	17920	17920	10
482	20231101	113200	139070770	17980	17980	17980	17980	90
483	20231101	113100	137452570	17990	17990	17990	17990	10
484	20231101	113000	137272670	18030	18020	18030	18020	14
485	20231101	112900	137020310	17940	17940	17940	17940	0
486	20231101	112800	137020310	17940	17940	17940	17940	10
487	20231101	112700	136840910	17930	17930	17930	17930	0
488	20231101	112600	136840910	17930	18070	18070	17920	65
489	20231101	112500	135675860	17950	17920	17950	17920	146
490	20231101	112400	133058310	17920	17920	17920	17920	0
491	20231101	112300	133058310	17920	17940	17940	17920	60
492	20231101	112200	131982110	17930	17930	17930	17930	0
493	20231101	112100	131982110	17930	17930	17930	17930	10
494	20231101	112000	131802810	17920	17920	17920	17920	1
495	20231101	111900	131784890	17900	17900	17900	17900	10
496	20231101	111800	131605890	17900	17900	17900	17900	0
497	20231101	111700	131605890	17900	17900	17900	17900	0
498	20231101	111600	131605890	17900	17900	17900	17900	10
499	20231101	111500	131426890	17890	17890	17890	17890	0
500	20231101	111400	131426890	17890	17890	17890	17890	10
501	20231101	111300	131247990	17890	17890	17890	17890	0
502	20231101	111200	131247990	17890	17890	17890	17890	0
503	20231101	111100	131247990	17890	17940	17940	17890	23
504	20231101	111000	130835870	17940	17900	17940	17900	18
505	20231101	110900	130513590	17900	17900	17900	17900	1
506	20231101	110800	130495690	17900	17940	17940	17900	311
507	20231101	110700	124928510	17900	17970	17970	17900	274
508	20231101	110600	120010490	17960	18020	18020	17960	311
509	20231101	110500	114412530	18030	18030	18030	18030	2
510	20231101	110400	114376470	18040	18040	18040	18040	13
511	20231101	110300	114141950	18030	18030	18030	18030	2
512	20231101	110200	114105890	18030	18050	18050	18030	311
513	20231101	110100	108497460	18050	18050	18050	18050	0
514	20231101	110000	108497460	18050	18050	18050	18050	2
515	20231101	105900	108461360	18050	18050	18050	18050	0
516	20231101	105800	108461360	18050	18050	18050	18050	0
517	20231101	105700	108461360	18050	18070	18070	18050	234
518	20231101	105600	104237380	18080	18140	18140	18080	636
519	20231101	105500	92731260	18140	18140	18140	18140	0
520	20231101	105400	92731260	18140	18140	18140	18140	0
521	20231101	105300	92731260	18140	18150	18150	18140	19
522	20231101	105200	92386550	18170	18170	18170	18170	2
523	20231101	105100	92350210	18170	18170	18170	18170	0
524	20231101	105000	92350210	18170	18170	18170	18170	0
525	20231101	104900	92350210	18170	18170	18170	18170	13
526	20231101	104800	92114000	18160	18160	18160	18160	0
527	20231101	104700	92114000	18160	18160	18160	18160	0
528	20231101	104600	92114000	18160	18160	18160	18160	35
529	20231101	104500	91478400	18180	18180	18180	18180	0
530	20231101	104400	91478400	18180	18180	18180	18180	0
531	20231101	104300	91478400	18180	18180	18180	18180	0
532	20231101	104200	91478400	18180	18150	18180	18150	9
533	20231101	104100	91314960	18140	18140	18140	18140	84
534	20231101	104000	89791200	18140	18140	18140	18140	38
535	20231101	103900	89101880	18130	18130	18130	18130	10
536	20231101	103800	88920580	18140	18140	18140	18140	2
537	20231101	103700	88884300	18140	18140	18140	18140	1
538	20231101	103600	88866160	18160	18160	18160	18160	0
539	20231101	103500	88866160	18160	18160	18160	18160	3
540	20231101	103400	88811680	18140	18140	18140	18140	10
541	20231101	103300	88630280	18120	18120	18120	18120	0
542	20231101	103200	88630280	18120	18120	18120	18120	0
543	20231101	103100	88630280	18120	18120	18120	18120	6
544	20231101	103000	88521560	18130	18140	18140	18130	11
545	20231101	102900	88322100	18180	18180	18180	18180	0
546	20231101	102800	88322100	18180	18180	18180	18180	0
547	20231101	102700	88322100	18180	18180	18180	18180	4
548	20231101	102600	88249380	18180	18180	18180	18180	1
549	20231101	102500	88231200	18140	18140	18140	18140	11
550	20231101	102400	88031660	18140	18160	18160	18140	112
551	20231101	102300	85999330	18160	18180	18180	18160	162
552	20231101	102200	83054510	18190	18190	18190	18190	0
553	20231101	102100	83054510	18190	18190	18190	18190	0
554	20231101	102000	83054510	18190	18190	18190	18190	0
555	20231101	101900	83054510	18190	18190	18190	18190	10
556	20231101	101800	82872610	18190	18190	18190	18190	1
557	20231101	101700	82854420	18230	18230	18230	18230	12
558	20231101	101600	82635660	18230	18230	18230	18230	0
559	20231101	101500	82635660	18230	18230	18230	18230	0
560	20231101	101400	82635660	18230	18230	18230	18230	94
561	20231101	101300	80922040	18230	18230	18230	18230	20
562	20231101	101200	80557440	18230	18230	18230	18230	13
563	20231101	101100	80320450	18230	18230	18230	18230	3
564	20231101	101000	80265760	18220	18180	18220	18180	58
565	20231101	100900	79209040	18180	18180	18180	18180	7
566	20231101	100800	79081780	18220	18220	18220	18220	2
567	20231101	100700	79045340	18230	18230	18230	18230	4
568	20231101	100600	78972420	18230	18230	18230	18230	14
569	20231101	100500	78717200	18230	18180	18230	18160	240
570	20231101	100400	74354180	18230	18190	18230	18190	34
571	20231101	100300	73735680	18230	18180	18230	18180	2
572	20231101	100200	73699270	18190	18240	18240	18190	28
573	20231101	100100	73189300	18240	18240	18240	18240	0
574	20231101	100000	73189300	18240	18240	18240	18240	0
575	20231101	095900	73189300	18240	18240	18240	18240	2
576	20231101	095800	73152820	18240	18240	18240	18240	0
577	20231101	095700	73152820	18240	18240	18240	18240	0
578	20231101	095600	73152820	18240	18240	18240	18240	0
579	20231101	095500	73152820	18240	18240	18240	18240	0
580	20231101	095400	73152820	18240	18240	18240	18240	13
581	20231101	095300	72915700	18240	18240	18240	18240	1
582	20231101	095200	72897460	18260	18260	18260	18260	0
583	20231101	095100	72897460	18260	18260	18260	18260	0
584	20231101	095000	72897460	18260	18260	18260	18260	0
585	20231101	094900	72897460	18260	18260	18260	18260	0
586	20231101	094800	72897460	18260	18260	18260	18260	0
587	20231101	094700	72897460	18260	18180	18260	18160	13
588	20231101	094600	72661160	18270	18270	18270	18270	13
589	20231101	094500	72423650	18320	18320	18320	18320	0
590	20231101	094400	72423650	18320	18320	18320	18320	0
591	20231101	094300	72423650	18320	18320	18320	18320	0
592	20231101	094200	72423650	18320	18320	18320	18320	0
593	20231101	094100	72423650	18320	18320	18320	18320	0
594	20231101	094000	72423650	18320	18320	18320	18320	0
595	20231101	093900	72423650	18320	18320	18320	18320	13
596	20231101	093800	72185490	18340	18340	18340	18340	1
597	20231101	093700	72167150	18340	18180	18340	18180	2
598	20231101	093600	72130630	18190	18200	18200	18190	16
599	20231101	093500	71839540	18370	18370	18370	18370	0
600	20231101	093400	71839540	18370	18370	18370	18370	0
601	20231101	093300	71839540	18370	18230	18370	18180	28
602	20231101	093200	71329590	18220	18300	18380	18220	532
603	20231101	093100	61593040	18170	18200	18280	18170	1394
604	20231101	093000	36182910	18200	18200	18200	18200	0
605	20231101	092900	36182910	18200	18200	18200	18200	0
606	20231101	092800	36182910	18200	18200	18200	18200	0
607	20231101	092700	36182910	18200	18200	18200	18200	0
608	20231101	092600	36182910	18200	18120	18200	18120	10
609	20231101	092500	36001580	18120	18120	18120	18120	190
610	20231101	092400	32558780	18220	18220	18220	18220	0
611	20231101	092300	32558780	18220	18220	18220	18220	13
612	20231101	092200	32321920	18220	18220	18220	18220	21
613	20231101	092100	31939300	18140	18140	18140	18140	0
614	20231101	092000	31939300	18140	18140	18140	18140	0
615	20231101	091900	31939300	18140	18140	18140	18140	57
616	20231101	091800	30905320	18140	18150	18150	18140	380
617	20231101	091700	24009120	18150	18150	18150	18150	1
618	20231101	091600	23990970	18230	18230	18230	18230	12
619	20231101	091500	23772210	18250	18250	18250	18250	0
620	20231101	091400	23772210	18250	18250	18250	18250	0
621	20231101	091300	23772210	18250	18250	18250	18250	0
622	20231101	091200	23772210	18250	18140	18250	18140	923
623	20231101	091100	6975170	18150	18140	18150	18130	171
624	20231101	091000	3873230	18140	18140	18140	18140	0
625	20231101	090900	3873230	18140	18140	18140	18140	0
626	20231101	090800	3873230	18140	18140	18140	18140	19
627	20231101	090700	3528570	18160	18160	18160	18160	0
628	20231101	090600	3528570	18160	18160	18160	18160	0
629	20231101	090500	3528570	18160	18160	18160	18160	0
630	20231101	090400	3528570	18160	18160	18160	18160	1
631	20231101	090300	3510410	18180	18180	18180	18180	0
632	20231101	090200	3510410	18180	18180	18180	18180	0
633	20231101	090100	3510410	18180	18110	18180	18110	121
634	20231101	090000	1317810	18230	18000	18240	18000	73