KissMeData/079960/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195100	307853640	18590	18590	18590	18590	284
3	20231101	195000	307853640	18590	18590	18590	18590	0
4	20231101	194900	307853640	18590	18590	18590	18590	0
5	20231101	194800	307853640	18590	18590	18590	18590	0
6	20231101	194700	307853640	18590	18590	18590	18590	0
7	20231101	194600	307853640	18590	18590	18590	18590	0
8	20231101	194500	307853640	18590	18590	18590	18590	0
9	20231101	194400	307853640	18590	18590	18590	18590	0
10	20231101	194300	307853640	18590	18590	18590	18590	0
11	20231101	194200	307853640	18590	18590	18590	18590	0
12	20231101	194100	307853640	18590	18590	18590	18590	0
13	20231101	194000	307853640	18590	18590	18590	18590	0
14	20231101	193900	307853640	18590	18590	18590	18590	0
15	20231101	193800	307853640	18590	18590	18590	18590	0
16	20231101	193700	307853640	18590	18590	18590	18590	0
17	20231101	193600	307853640	18590	18590	18590	18590	0
18	20231101	193500	307853640	18590	18590	18590	18590	0
19	20231101	193400	307853640	18590	18590	18590	18590	0
20	20231101	193300	307853640	18590	18590	18590	18590	0
21	20231101	193200	307853640	18590	18590	18590	18590	0
22	20231101	193100	307853640	18590	18590	18590	18590	0
23	20231101	193000	307853640	18590	18590	18590	18590	0
24	20231101	192900	307853640	18590	18590	18590	18590	0
25	20231101	192800	307853640	18590	18590	18590	18590	0
26	20231101	192700	307853640	18590	18590	18590	18590	0
27	20231101	192600	307853640	18590	18590	18590	18590	0
28	20231101	192500	307853640	18590	18590	18590	18590	0
29	20231101	192400	307853640	18590	18590	18590	18590	0
30	20231101	192300	307853640	18590	18590	18590	18590	0
31	20231101	192200	307853640	18590	18590	18590	18590	0
32	20231101	192100	307853640	18590	18590	18590	18590	284
33	20231101	192000	307853640	18590	18590	18590	18590	0
34	20231101	191900	307853640	18590	18590	18590	18590	0
35	20231101	191800	307853640	18590	18590	18590	18590	0
36	20231101	191700	307853640	18590	18590	18590	18590	0
37	20231101	191600	307853640	18590	18590	18590	18590	0
38	20231101	191500	307853640	18590	18590	18590	18590	0
39	20231101	191400	307853640	18590	18590	18590	18590	0
40	20231101	191300	307853640	18590	18590	18590	18590	0
41	20231101	191200	307853640	18590	18590	18590	18590	0
42	20231101	191100	307853640	18590	18590	18590	18590	0
43	20231101	191000	307853640	18590	18590	18590	18590	0
44	20231101	190900	307853640	18590	18590	18590	18590	0
45	20231101	190800	307853640	18590	18590	18590	18590	0
46	20231101	190700	307853640	18590	18590	18590	18590	0
47	20231101	190600	307853640	18590	18590	18590	18590	0
48	20231101	190500	307853640	18590	18590	18590	18590	0
49	20231101	190400	307853640	18590	18590	18590	18590	0
50	20231101	190300	307853640	18590	18590	18590	18590	0
51	20231101	190200	307853640	18590	18590	18590	18590	0
52	20231101	190100	307853640	18590	18590	18590	18590	0
53	20231101	190000	307853640	18590	18590	18590	18590	0
54	20231101	185900	307853640	18590	18590	18590	18590	0
55	20231101	185800	307853640	18590	18590	18590	18590	0
56	20231101	185700	307853640	18590	18590	18590	18590	0
57	20231101	185600	307853640	18590	18590	18590	18590	0
58	20231101	185500	307853640	18590	18590	18590	18590	0
59	20231101	185400	307853640	18590	18590	18590	18590	0
60	20231101	185300	307853640	18590	18590	18590	18590	0
61	20231101	185200	307853640	18590	18590	18590	18590	0
62	20231101	185100	307853640	18590	18590	18590	18590	284
63	20231101	185000	307853640	18590	18590	18590	18590	0
64	20231101	184900	307853640	18590	18590	18590	18590	0
65	20231101	184800	307853640	18590	18590	18590	18590	0
66	20231101	184700	307853640	18590	18590	18590	18590	0
67	20231101	184600	307853640	18590	18590	18590	18590	0
68	20231101	184500	307853640	18590	18590	18590	18590	0
69	20231101	184400	307853640	18590	18590	18590	18590	0
70	20231101	184300	307853640	18590	18590	18590	18590	0
71	20231101	184200	307853640	18590	18590	18590	18590	0
72	20231101	184100	307853640	18590	18590	18590	18590	0
73	20231101	184000	307853640	18590	18590	18590	18590	0
74	20231101	183900	307853640	18590	18590	18590	18590	0
75	20231101	183800	307853640	18590	18590	18590	18590	0
76	20231101	183700	307853640	18590	18590	18590	18590	0
77	20231101	183600	307853640	18590	18590	18590	18590	0
78	20231101	183500	307853640	18590	18590	18590	18590	0
79	20231101	183400	307853640	18590	18590	18590	18590	0
80	20231101	183300	307853640	18590	18590	18590	18590	0
81	20231101	183200	307853640	18590	18590	18590	18590	0
82	20231101	183100	307853640	18590	18590	18590	18590	0
83	20231101	183000	307853640	18590	18590	18590	18590	0
84	20231101	182900	307853640	18590	18590	18590	18590	0
85	20231101	182800	307853640	18590	18590	18590	18590	0
86	20231101	182700	307853640	18590	18590	18590	18590	0
87	20231101	182600	307853640	18590	18590	18590	18590	0
88	20231101	182500	307853640	18590	18590	18590	18590	0
89	20231101	182400	307853640	18590	18590	18590	18590	0
90	20231101	182300	307853640	18590	18590	18590	18590	0
91	20231101	182200	307853640	18590	18590	18590	18590	0
92	20231101	182100	307853640	18590	18590	18590	18590	284
93	20231101	182000	307853640	18590	18590	18590	18590	0
94	20231101	181900	307853640	18590	18590	18590	18590	0
95	20231101	181800	307853640	18590	18590	18590	18590	0
96	20231101	181700	307853640	18590	18590	18590	18590	0
97	20231101	181600	307853640	18590	18590	18590	18590	0
98	20231101	181500	307853640	18590	18590	18590	18590	0
99	20231101	181400	307853640	18590	18590	18590	18590	0
100	20231101	181300	307853640	18590	18590	18590	18590	0
101	20231101	181200	307853640	18590	18590	18590	18590	0
102	20231101	181100	307853640	18590	18590	18590	18590	0
103	20231101	181000	307853640	18590	18590	18590	18590	0
104	20231101	180900	307853640	18590	18590	18590	18590	0
105	20231101	180800	307853640	18590	18590	18590	18590	0
106	20231101	180700	307853640	18590	18590	18590	18590	0
107	20231101	180600	307853640	18590	18590	18590	18590	0
108	20231101	180500	307853640	18590	18590	18590	18590	0
109	20231101	180400	307853640	18590	18590	18590	18590	0
110	20231101	180300	307853640	18590	18590	18590	18590	0
111	20231101	180200	307853640	18590	18590	18590	18590	0
112	20231101	180100	307853640	18590	18590	18590	18590	0
113	20231101	180000	307853640	18590	18590	18590	18590	0
114	20231101	175900	307853640	18590	18590	18590	18590	0
115	20231101	175800	307853640	18590	18590	18590	18590	0
116	20231101	175700	307853640	18590	18590	18590	18590	0
117	20231101	175600	307853640	18590	18590	18590	18590	0
118	20231101	175500	307853640	18590	18590	18590	18590	0
119	20231101	175400	307853640	18590	18590	18590	18590	0
120	20231101	175300	307853640	18590	18590	18590	18590	0
121	20231101	175200	307853640	18590	18590	18590	18590	0
122	20231101	175100	307853640	18590	18590	18590	18590	284
123	20231101	175000	307853640	18590	18590	18590	18590	0
124	20231101	174900	307853640	18590	18590	18590	18590	0
125	20231101	174800	307853640	18590	18590	18590	18590	0
126	20231101	174700	307853640	18590	18590	18590	18590	0
127	20231101	174600	307853640	18590	18590	18590	18590	0
128	20231101	174500	307853640	18590	18590	18590	18590	0
129	20231101	174400	307853640	18590	18590	18590	18590	0
130	20231101	174300	307853640	18590	18590	18590	18590	0
131	20231101	174200	307853640	18590	18590	18590	18590	0
132	20231101	174100	307853640	18590	18590	18590	18590	0
133	20231101	174000	307853640	18590	18590	18590	18590	0
134	20231101	173900	307853640	18590	18590	18590	18590	0
135	20231101	173800	307853640	18590	18590	18590	18590	0
136	20231101	173700	307853640	18590	18590	18590	18590	0
137	20231101	173600	307853640	18590	18590	18590	18590	0
138	20231101	173500	307853640	18590	18590	18590	18590	0
139	20231101	173400	307853640	18590	18590	18590	18590	0
140	20231101	173300	307853640	18590	18590	18590	18590	0
141	20231101	173200	307853640	18590	18590	18590	18590	0
142	20231101	173100	307853640	18590	18590	18590	18590	0
143	20231101	173000	307853640	18590	18590	18590	18590	0
144	20231101	172900	307853640	18590	18590	18590	18590	0
145	20231101	172800	307853640	18590	18590	18590	18590	0
146	20231101	172700	307853640	18590	18590	18590	18590	0
147	20231101	172600	307853640	18590	18590	18590	18590	0
148	20231101	172500	307853640	18590	18590	18590	18590	0
149	20231101	172400	307853640	18590	18590	18590	18590	0
150	20231101	172300	307853640	18590	18590	18590	18590	0
151	20231101	172200	307853640	18590	18590	18590	18590	0
152	20231101	172100	307853640	18590	18590	18590	18590	284
153	20231101	172000	307853640	18590	18590	18590	18590	0
154	20231101	171900	307853640	18590	18590	18590	18590	0
155	20231101	171800	307853640	18590	18590	18590	18590	0
156	20231101	171700	307853640	18590	18590	18590	18590	0
157	20231101	171600	307853640	18590	18590	18590	18590	0
158	20231101	171500	307853640	18590	18590	18590	18590	0
159	20231101	171400	307853640	18590	18590	18590	18590	0
160	20231101	171300	307853640	18590	18590	18590	18590	0
161	20231101	171200	307853640	18590	18590	18590	18590	0
162	20231101	171100	307853640	18590	18590	18590	18590	0
163	20231101	171000	307853640	18590	18590	18590	18590	0
164	20231101	170900	307853640	18590	18590	18590	18590	0
165	20231101	170800	307853640	18590	18590	18590	18590	0
166	20231101	170700	307853640	18590	18590	18590	18590	0
167	20231101	170600	307853640	18590	18590	18590	18590	0
168	20231101	170500	307853640	18590	18590	18590	18590	0
169	20231101	170400	307853640	18590	18590	18590	18590	0
170	20231101	170300	307853640	18590	18590	18590	18590	0
171	20231101	170200	307853640	18590	18590	18590	18590	0
172	20231101	170100	307853640	18590	18590	18590	18590	0
173	20231101	170000	307853640	18590	18590	18590	18590	0
174	20231101	165900	307853640	18590	18590	18590	18590	0
175	20231101	165800	307853640	18590	18590	18590	18590	0
176	20231101	165700	307853640	18590	18590	18590	18590	0
177	20231101	165600	307853640	18590	18590	18590	18590	0
178	20231101	165500	307853640	18590	18590	18590	18590	0
179	20231101	165400	307853640	18590	18590	18590	18590	0
180	20231101	165300	307853640	18590	18590	18590	18590	0
181	20231101	165200	307853640	18590	18590	18590	18590	0
182	20231101	165100	307853640	18590	18590	18590	18590	284
183	20231101	165000	307853640	18590	18590	18590	18590	0
184	20231101	164900	307853640	18590	18590	18590	18590	0
185	20231101	164800	307853640	18590	18590	18590	18590	0
186	20231101	164700	307853640	18590	18590	18590	18590	0
187	20231101	164600	307853640	18590	18590	18590	18590	0
188	20231101	164500	307853640	18590	18590	18590	18590	0
189	20231101	164400	307853640	18590	18590	18590	18590	0
190	20231101	164300	307853640	18590	18590	18590	18590	0
191	20231101	164200	307853640	18590	18590	18590	18590	0
192	20231101	164100	307853640	18590	18590	18590	18590	0
193	20231101	164000	307853640	18590	18590	18590	18590	0
194	20231101	163900	307853640	18590	18590	18590	18590	0
195	20231101	163800	307853640	18590	18590	18590	18590	0
196	20231101	163700	307853640	18590	18590	18590	18590	0
197	20231101	163600	307853640	18590	18590	18590	18590	0
198	20231101	163500	307853640	18590	18590	18590	18590	0
199	20231101	163400	307853640	18590	18590	18590	18590	0
200	20231101	163300	307853640	18590	18590	18590	18590	0
201	20231101	163200	307853640	18590	18590	18590	18590	0
202	20231101	163100	307853640	18590	18590	18590	18590	0
203	20231101	163000	307853640	18590	18590	18590	18590	0
204	20231101	162900	307853640	18590	18590	18590	18590	0
205	20231101	162800	307853640	18590	18590	18590	18590	0
206	20231101	162700	307853640	18590	18590	18590	18590	0
207	20231101	162600	307853640	18590	18590	18590	18590	0
208	20231101	162500	307853640	18590	18590	18590	18590	0
209	20231101	162400	307853640	18590	18590	18590	18590	0
210	20231101	162300	307853640	18590	18590	18590	18590	0
211	20231101	162200	307853640	18590	18590	18590	18590	0
212	20231101	162100	307853640	18590	18590	18590	18590	284
213	20231101	162000	307853640	18590	18590	18590	18590	0
214	20231101	161900	307853640	18590	18590	18590	18590	0
215	20231101	161800	307853640	18590	18590	18590	18590	0
216	20231101	161700	307853640	18590	18590	18590	18590	0
217	20231101	161600	307853640	18590	18590	18590	18590	0
218	20231101	161500	307853640	18590	18590	18590	18590	0
219	20231101	161400	307853640	18590	18590	18590	18590	0
220	20231101	161300	307853640	18590	18590	18590	18590	0
221	20231101	161200	307853640	18590	18590	18590	18590	0
222	20231101	161100	307853640	18590	18590	18590	18590	0
223	20231101	161000	307853640	18590	18590	18590	18590	0
224	20231101	160900	307853640	18590	18590	18590	18590	0
225	20231101	160800	307853640	18590	18590	18590	18590	0
226	20231101	160700	307853640	18590	18590	18590	18590	0
227	20231101	160600	307853640	18590	18590	18590	18590	0
228	20231101	160500	307853640	18590	18590	18590	18590	0
229	20231101	160400	307853640	18590	18590	18590	18590	0
230	20231101	160300	307853640	18590	18590	18590	18590	0
231	20231101	160200	307853640	18590	18590	18590	18590	0
232	20231101	160100	307853640	18590	18590	18590	18590	0
233	20231101	160000	307853640	18590	18590	18590	18590	0
234	20231101	155900	307853640	18590	18590	18590	18590	0
235	20231101	155800	307853640	18590	18590	18590	18590	0
236	20231101	155700	307853640	18590	18590	18590	18590	0
237	20231101	155600	307853640	18590	18590	18590	18590	0
238	20231101	155500	307853640	18590	18590	18590	18590	0
239	20231101	155400	307853640	18590	18590	18590	18590	0
240	20231101	155300	307853640	18590	18590	18590	18590	0
241	20231101	155200	307853640	18590	18590	18590	18590	0
242	20231101	155100	307853640	18590	18590	18590	18590	284
243	20231101	155000	307853640	18590	18590	18590	18590	0
244	20231101	154900	307853640	18590	18590	18590	18590	0
245	20231101	154800	307853640	18590	18590	18590	18590	0
246	20231101	154700	307853640	18590	18590	18590	18590	0
247	20231101	154600	307853640	18590	18590	18590	18590	0
248	20231101	154500	307853640	18590	18590	18590	18590	0
249	20231101	154400	307853640	18590	18590	18590	18590	0
250	20231101	154300	307853640	18590	18590	18590	18590	0
251	20231101	154200	307853640	18590	18590	18590	18590	0
252	20231101	154100	307853640	18590	18590	18590	18590	0
253	20231101	154000	307853640	18590	18590	18590	18590	0
254	20231101	153900	307853640	18590	18590	18590	18590	0
255	20231101	153800	307853640	18590	18590	18590	18590	0
256	20231101	153700	307853640	18590	18590	18590	18590	0
257	20231101	153600	307853640	18590	18590	18590	18590	0
258	20231101	153500	307853640	18590	18590	18590	18590	0
259	20231101	153400	307853640	18590	18590	18590	18590	0
260	20231101	153300	307853640	18590	18590	18590	18590	0
261	20231101	153200	307853640	18590	18590	18590	18590	0
262	20231101	153100	307853640	18590	18590	18590	18590	0
263	20231101	153000	307853640	18590	18590	18590	18590	284
264	20231101	152900	302574080	18600	18600	18600	18600	0
265	20231101	152800	302574080	18600	18600	18600	18600	0
266	20231101	152700	302574080	18600	18600	18600	18600	0
267	20231101	152600	302574080	18600	18600	18600	18600	0
268	20231101	152500	302574080	18600	18600	18600	18600	0
269	20231101	152400	302574080	18600	18600	18600	18600	0
270	20231101	152300	302574080	18600	18600	18600	18600	0
271	20231101	152200	302574080	18600	18600	18600	18600	0
272	20231101	152100	302574080	18600	18600	18600	18600	0
273	20231101	152000	302574080	18600	18600	18600	18600	0
274	20231101	151900	302574080	18600	18470	18600	18470	602
275	20231101	151800	291446450	18470	18450	18470	18450	31
276	20231101	151700	290874230	18430	18430	18430	18430	0
277	20231101	151600	290874230	18430	18430	18430	18430	633
278	20231101	151500	279208040	18400	18410	18410	18400	142
279	20231101	151400	276594430	18430	18430	18430	18430	7
280	20231101	151300	276465420	18410	18410	18410	18410	24
281	20231101	151200	276023580	18420	18430	18430	18420	27
282	20231101	151100	275526070	18420	18420	18420	18420	5
283	20231101	151000	275433970	18420	18420	18420	18420	2
284	20231101	150900	275397130	18420	18420	18440	18420	3
285	20231101	150800	275341850	18420	18410	18420	18410	2
286	20231101	150700	275305020	18410	18410	18410	18410	2
287	20231101	150600	275268200	18410	18410	18410	18410	2
288	20231101	150500	275231380	18410	18410	18410	18410	2
289	20231101	150400	275194560	18410	18410	18410	18410	2
290	20231101	150300	275157740	18400	18400	18400	18400	2
291	20231101	150200	275120940	18400	18400	18440	18400	7
292	20231101	150100	274991940	18400	18400	18400	18400	2
293	20231101	150000	274955140	18400	18400	18440	18400	22
294	20231101	145900	274549540	18400	18400	18400	18400	2
295	20231101	145800	274512740	18400	18400	18400	18400	2
296	20231101	145700	274475940	18400	18410	18410	18400	2
297	20231101	145600	274439130	18400	18400	18410	18400	3
298	20231101	145500	274383920	18400	18400	18400	18400	2
299	20231101	145400	274347120	18400	18400	18400	18400	2
300	20231101	145300	274310320	18400	18390	18400	18390	2
301	20231101	145200	274273530	18430	18430	18430	18430	216
302	20231101	145100	270292650	18430	18430	18430	18430	2
303	20231101	145000	270255790	18430	18430	18430	18430	14
304	20231101	144900	269997770	18430	18430	18430	18430	2
305	20231101	144800	269960910	18430	18440	18440	18430	3
306	20231101	144700	269905610	18430	18440	18450	18430	452
307	20231101	144600	261572250	18430	18430	18430	18430	2
308	20231101	144500	261535390	18430	18430	18430	18430	255
309	20231101	144400	256835740	18440	18450	18450	18440	464
310	20231101	144300	248277690	18480	18480	18480	18480	0
311	20231101	144200	248277690	18480	18480	18480	18480	20
312	20231101	144100	247908090	18480	18480	18480	18480	0
313	20231101	144000	247908090	18480	18480	18480	18480	0
314	20231101	143900	247908090	18480	18480	18480	18480	9
315	20231101	143800	247741770	18480	18480	18480	18480	25
316	20231101	143700	247279770	18430	18430	18430	18430	0
317	20231101	143600	247279770	18430	18430	18430	18430	0
318	20231101	143500	247279770	18430	18430	18430	18430	0
319	20231101	143400	247279770	18430	18430	18430	18430	0
320	20231101	143300	247279770	18430	18430	18430	18430	0
321	20231101	143200	247279770	18430	18430	18430	18430	5
322	20231101	143100	247187620	18540	18540	18540	18540	0
323	20231101	143000	247187620	18540	18540	18540	18540	0
324	20231101	142900	247187620	18540	18540	18540	18540	0
325	20231101	142800	247187620	18540	18540	18540	18540	0
326	20231101	142700	247187620	18540	18450	18540	18450	21
327	20231101	142600	246800080	18450	18450	18450	18450	0
328	20231101	142500	246800080	18450	18450	18450	18450	0
329	20231101	142400	246800080	18450	18450	18450	18450	0
330	20231101	142300	246800080	18450	18450	18450	18450	0
331	20231101	142200	246800080	18450	18470	18470	18450	821
332	20231101	142100	231644420	18460	18440	18460	18440	1221
333	20231101	142000	209106170	18450	18420	18450	18420	65
334	20231101	141900	207907730	18430	18430	18430	18430	1
335	20231101	141800	207889300	18400	18400	18400	18400	0
336	20231101	141700	207889300	18400	18400	18400	18400	0
337	20231101	141600	207889300	18400	18400	18400	18400	0
338	20231101	141500	207889300	18400	18400	18400	18400	0
339	20231101	141400	207889300	18400	18400	18400	18400	0
340	20231101	141300	207889300	18400	18450	18450	18400	14
341	20231101	141200	207631650	18450	18450	18450	18450	0
342	20231101	141100	207631650	18450	18450	18450	18450	10
343	20231101	141000	207447150	18450	18450	18450	18450	0
344	20231101	140900	207447150	18450	18450	18450	18450	0
345	20231101	140800	207447150	18450	18520	18520	18450	895
346	20231101	140700	190915010	18530	18540	18540	18530	100
347	20231101	140600	189061040	18550	18550	18550	18550	0
348	20231101	140500	189061040	18550	18550	18550	18550	30
349	20231101	140400	188504540	18580	18580	18580	18580	0
350	20231101	140300	188504540	18580	18580	18580	18580	0
351	20231101	140200	188504540	18580	18580	18580	18580	0
352	20231101	140100	188504540	18580	18580	18580	18580	0
353	20231101	140000	188504540	18580	18580	18580	18580	212
354	20231101	135900	184565580	18550	18550	18550	18550	33
355	20231101	135800	183953430	18590	18590	18590	18590	0
356	20231101	135700	183953430	18590	18580	18590	18580	116
357	20231101	135600	181797980	18580	18580	18580	18580	0
358	20231101	135500	181797980	18580	18580	18580	18580	0
359	20231101	135400	181797980	18580	18580	18580	18580	0
360	20231101	135300	181797980	18580	18580	18580	18580	10
361	20231101	135200	181612180	18590	18590	18590	18590	0
362	20231101	135100	181612180	18590	18590	18590	18590	0
363	20231101	135000	181612180	18590	18590	18590	18590	0
364	20231101	134900	181612180	18590	18590	18590	18590	0
365	20231101	134800	181612180	18590	18590	18590	18590	0
366	20231101	134700	181612180	18590	18590	18590	18590	0
367	20231101	134600	181612180	18590	18590	18590	18590	0
368	20231101	134500	181612180	18590	18590	18590	18590	0
369	20231101	134400	181612180	18590	18590	18590	18590	0
370	20231101	134300	181612180	18590	18590	18590	18590	0
371	20231101	134200	181612180	18590	18590	18590	18590	0
372	20231101	134100	181612180	18590	18590	18590	18590	0
373	20231101	134000	181612180	18590	18590	18590	18590	10
374	20231101	133900	181426280	18590	18590	18590	18590	0
375	20231101	133800	181426280	18590	18590	18590	18590	1
376	20231101	133700	181407690	18590	18590	18590	18590	0
377	20231101	133600	181407690	18590	18590	18590	18590	0
378	20231101	133500	181407690	18590	18590	18590	18590	0
379	20231101	133400	181407690	18590	18590	18590	18590	0
380	20231101	133300	181407690	18590	18590	18590	18590	20
381	20231101	133200	181035890	18590	18590	18590	18590	0
382	20231101	133100	181035890	18590	18590	18590	18590	0
383	20231101	133000	181035890	18590	18590	18590	18590	0
384	20231101	132900	181035890	18590	18590	18590	18590	0
385	20231101	132800	181035890	18590	18540	18590	18540	52
386	20231101	132700	180070810	18540	18540	18540	18540	0
387	20231101	132600	180070810	18540	18540	18540	18540	145
388	20231101	132500	177382510	18540	18540	18540	18540	0
389	20231101	132400	177382510	18540	18540	18540	18540	0
390	20231101	132300	177382510	18540	18520	18540	18520	231
391	20231101	132200	173100410	18530	18530	18530	18530	3
392	20231101	132100	173044820	18540	18540	18540	18540	0
393	20231101	132000	173044820	18540	18540	18540	18540	658
394	20231101	131900	160845500	18620	18620	18620	18620	0
395	20231101	131800	160845500	18620	18620	18620	18620	0
396	20231101	131700	160845500	18620	18620	18620	18620	0
397	20231101	131600	160845500	18620	18620	18620	18620	0
398	20231101	131500	160845500	18620	18620	18620	18620	0
399	20231101	131400	160845500	18620	18620	18620	18620	0
400	20231101	131300	160845500	18620	18620	18620	18620	0
401	20231101	131200	160845500	18620	18620	18620	18620	0
402	20231101	131100	160845500	18620	18540	18620	18540	2
403	20231101	131000	160808340	18540	18540	18540	18540	52
404	20231101	130900	159844260	18590	18590	18590	18590	0
405	20231101	130800	159844260	18590	18590	18590	18590	0
406	20231101	130700	159844260	18590	18590	18590	18590	0
407	20231101	130600	159844260	18590	18590	18590	18590	3
408	20231101	130500	159788490	18600	18600	18600	18600	57
409	20231101	130400	158728290	18600	18600	18600	18600	0
410	20231101	130300	158728290	18600	18600	18600	18600	0
411	20231101	130200	158728290	18600	18600	18600	18600	0
412	20231101	130100	158728290	18600	18600	18600	18600	8
413	20231101	130000	158579490	18630	18630	18630	18630	0
414	20231101	125900	158579490	18630	18630	18630	18630	0
415	20231101	125800	158579490	18630	18630	18630	18630	0
416	20231101	125700	158579490	18630	18630	18630	18630	0
417	20231101	125600	158579490	18630	18640	18640	18630	44
418	20231101	125500	157759350	18640	18640	18640	18640	0
419	20231101	125400	157759350	18640	18640	18640	18640	0
420	20231101	125300	157759350	18640	18640	18640	18640	0
421	20231101	125200	157759350	18640	18640	18640	18640	0
422	20231101	125100	157759350	18640	18640	18640	18640	0
423	20231101	125000	157759350	18640	18640	18640	18640	0
424	20231101	124900	157759350	18640	18640	18640	18640	0
425	20231101	124800	157759350	18640	18640	18640	18640	0
426	20231101	124700	157759350	18640	18640	18640	18640	0
427	20231101	124600	157759350	18640	18640	18640	18640	0
428	20231101	124500	157759350	18640	18640	18640	18640	0
429	20231101	124400	157759350	18640	18640	18640	18640	32
430	20231101	124300	157162870	18680	18680	18680	18680	0
431	20231101	124200	157162870	18680	18680	18680	18680	0
432	20231101	124100	157162870	18680	18670	18680	18670	71
433	20231101	124000	155836600	18640	18640	18640	18640	0
434	20231101	123900	155836600	18640	18640	18640	18640	0
435	20231101	123800	155836600	18640	18640	18640	18640	1
436	20231101	123700	155817960	18670	18670	18670	18670	0
437	20231101	123600	155817960	18670	18670	18670	18670	0
438	20231101	123500	155817960	18670	18670	18670	18670	0
439	20231101	123400	155817960	18670	18670	18670	18670	0
440	20231101	123300	155817960	18670	18670	18670	18670	0
441	20231101	123200	155817960	18670	18670	18670	18670	0
442	20231101	123100	155817960	18670	18680	18680	18670	7
443	20231101	123000	155687220	18680	18680	18680	18680	0
444	20231101	122900	155687220	18680	18680	18680	18680	0
445	20231101	122800	155687220	18680	18680	18680	18680	0
446	20231101	122700	155687220	18680	18680	18680	18680	0
447	20231101	122600	155687220	18680	18680	18680	18680	0
448	20231101	122500	155687220	18680	18680	18680	18680	0
449	20231101	122400	155687220	18680	18680	18680	18680	1
450	20231101	122300	155668540	18680	18680	18680	18680	0
451	20231101	122200	155668540	18680	18650	18680	18640	1053
452	20231101	122100	136037650	18680	18680	18680	18680	0
453	20231101	122000	136037650	18680	18680	18680	18680	1
454	20231101	121900	136018970	18680	18680	18680	18680	0
455	20231101	121800	136018970	18680	18680	18680	18680	0
456	20231101	121700	136018970	18680	18680	18680	18680	0
457	20231101	121600	136018970	18680	18680	18680	18680	0
458	20231101	121500	136018970	18680	18680	18680	18680	0
459	20231101	121400	136018970	18680	18680	18680	18680	0
460	20231101	121300	136018970	18680	18680	18680	18680	0
461	20231101	121200	136018970	18680	18680	18680	18680	0
462	20231101	121100	136018970	18680	18670	18680	18670	116
463	20231101	121000	133852130	18680	18680	18680	18680	0
464	20231101	120900	133852130	18680	18680	18680	18680	0
465	20231101	120800	133852130	18680	18680	18680	18680	0
466	20231101	120700	133852130	18680	18680	18680	18680	0
467	20231101	120600	133852130	18680	18680	18680	18680	0
468	20231101	120500	133852130	18680	18680	18680	18680	1
469	20231101	120400	133833450	18690	18690	18690	18690	0
470	20231101	120300	133833450	18690	18690	18690	18690	0
471	20231101	120200	133833450	18690	18690	18690	18690	0
472	20231101	120100	133833450	18690	18690	18690	18690	0
473	20231101	120000	133833450	18690	18690	18690	18690	0
474	20231101	115900	133833450	18690	18690	18690	18690	0
475	20231101	115800	133833450	18690	18690	18690	18690	0
476	20231101	115700	133833450	18690	18690	18690	18690	0
477	20231101	115600	133833450	18690	18690	18690	18690	0
478	20231101	115500	133833450	18690	18640	18690	18640	158
479	20231101	115400	130887180	18630	18630	18630	18630	0
480	20231101	115300	130887180	18630	18630	18630	18630	0
481	20231101	115200	130887180	18630	18630	18630	18630	0
482	20231101	115100	130887180	18630	18630	18630	18630	0
483	20231101	115000	130887180	18630	18630	18630	18630	0
484	20231101	114900	130887180	18630	18630	18630	18630	0
485	20231101	114800	130887180	18630	18630	18630	18630	0
486	20231101	114700	130887180	18630	18630	18630	18630	0
487	20231101	114600	130887180	18630	18630	18630	18630	0
488	20231101	114500	130887180	18630	18630	18630	18630	0
489	20231101	114400	130887180	18630	18630	18630	18630	0
490	20231101	114300	130887180	18630	18630	18630	18630	0
491	20231101	114200	130887180	18630	18630	18630	18630	0
492	20231101	114100	130887180	18630	18630	18630	18630	0
493	20231101	114000	130887180	18630	18630	18630	18630	0
494	20231101	113900	130887180	18630	18630	18630	18630	0
495	20231101	113800	130887180	18630	18630	18630	18630	0
496	20231101	113700	130887180	18630	18630	18630	18630	0
497	20231101	113600	130887180	18630	18630	18630	18630	0
498	20231101	113500	130887180	18630	18630	18630	18630	0
499	20231101	113400	130887180	18630	18630	18630	18630	0
500	20231101	113300	130887180	18630	18630	18630	18630	0
501	20231101	113200	130887180	18630	18630	18630	18630	0
502	20231101	113100	130887180	18630	18630	18630	18630	0
503	20231101	113000	130887180	18630	18630	18630	18630	0
504	20231101	112900	130887180	18630	18630	18630	18630	0
505	20231101	112800	130887180	18630	18630	18630	18630	0
506	20231101	112700	130887180	18630	18630	18630	18630	0
507	20231101	112600	130887180	18630	18630	18630	18630	0
508	20231101	112500	130887180	18630	18630	18630	18630	0
509	20231101	112400	130887180	18630	18630	18630	18630	0
510	20231101	112300	130887180	18630	18630	18630	18630	22
511	20231101	112200	130477320	18630	18630	18630	18630	0
512	20231101	112100	130477320	18630	18630	18630	18630	0
513	20231101	112000	130477320	18630	18630	18630	18630	0
514	20231101	111900	130477320	18630	18630	18630	18630	0
515	20231101	111800	130477320	18630	18630	18630	18630	0
516	20231101	111700	130477320	18630	18630	18630	18630	0
517	20231101	111600	130477320	18630	18630	18630	18630	0
518	20231101	111500	130477320	18630	18630	18630	18630	0
519	20231101	111400	130477320	18630	18630	18630	18630	18
520	20231101	111300	130141980	18640	18640	18640	18640	0
521	20231101	111200	130141980	18640	18640	18640	18640	0
522	20231101	111100	130141980	18640	18640	18640	18640	0
523	20231101	111000	130141980	18640	18640	18640	18640	0
524	20231101	110900	130141980	18640	18640	18640	18640	0
525	20231101	110800	130141980	18640	18640	18640	18640	0
526	20231101	110700	130141980	18640	18640	18640	18640	0
527	20231101	110600	130141980	18640	18640	18640	18640	0
528	20231101	110500	130141980	18640	18640	18640	18640	0
529	20231101	110400	130141980	18640	18640	18640	18640	0
530	20231101	110300	130141980	18640	18640	18640	18640	0
531	20231101	110200	130141980	18640	18600	18640	18600	10
532	20231101	110100	129955780	18600	18600	18600	18600	0
533	20231101	110000	129955780	18600	18600	18600	18600	0
534	20231101	105900	129955780	18600	18600	18600	18600	0
535	20231101	105800	129955780	18600	18600	18600	18600	0
536	20231101	105700	129955780	18600	18600	18600	18600	0
537	20231101	105600	129955780	18600	18600	18600	18600	0
538	20231101	105500	129955780	18600	18600	18600	18600	2
539	20231101	105400	129918580	18570	18540	18570	18540	2
540	20231101	105300	129881470	18540	18540	18540	18540	0
541	20231101	105200	129881470	18540	18540	18540	18540	0
542	20231101	105100	129881470	18540	18540	18540	18540	44
543	20231101	105000	129065710	18540	18550	18550	18540	78
544	20231101	104900	127619140	18550	18550	18550	18550	0
545	20231101	104800	127619140	18550	18590	18590	18540	709
546	20231101	104700	114458580	18600	18600	18600	18600	7
547	20231101	104600	114328380	18600	18600	18600	18590	199
548	20231101	104500	110627240	18620	18620	18620	18620	0
549	20231101	104400	110627240	18620	18620	18620	18620	11
550	20231101	104300	110422420	18600	18600	18600	18600	0
551	20231101	104200	110422420	18600	18600	18600	18600	0
552	20231101	104100	110422420	18600	18600	18600	18600	0
553	20231101	104000	110422420	18600	18600	18600	18600	0
554	20231101	103900	110422420	18600	18600	18600	18600	0
555	20231101	103800	110422420	18600	18600	18600	18600	0
556	20231101	103700	110422420	18600	18610	18610	18600	221
557	20231101	103600	106309870	18610	18640	18640	18610	114
558	20231101	103500	104185750	18640	18640	18640	18640	86
559	20231101	103400	102582710	18640	18640	18640	18640	0
560	20231101	103300	102582710	18640	18650	18650	18640	85
561	20231101	103200	100997680	18660	18660	18660	18660	0
562	20231101	103100	100997680	18660	18660	18660	18660	40
563	20231101	103000	100251280	18720	18720	18720	18720	0
564	20231101	102900	100251280	18720	18720	18720	18720	0
565	20231101	102800	100251280	18720	18720	18720	18720	0
566	20231101	102700	100251280	18720	18720	18720	18720	0
567	20231101	102600	100251280	18720	18720	18720	18720	0
568	20231101	102500	100251280	18720	18720	18720	18720	0
569	20231101	102400	100251280	18720	18720	18720	18720	0
570	20231101	102300	100251280	18720	18720	18720	18720	0
571	20231101	102200	100251280	18720	18720	18720	18720	0
572	20231101	102100	100251280	18720	18720	18720	18720	0
573	20231101	102000	100251280	18720	18720	18720	18720	0
574	20231101	101900	100251280	18720	18720	18720	18720	8
575	20231101	101800	100101520	18720	18720	18720	18720	100
576	20231101	101700	98229520	18760	18770	18770	18760	13
577	20231101	101600	97985630	18760	18770	18770	18760	50
578	20231101	101500	97047620	18760	18760	18760	18760	0
579	20231101	101400	97047620	18760	18760	18760	18760	45
580	20231101	101300	96203420	18760	18760	18760	18760	0
581	20231101	101200	96203420	18760	18760	18760	18760	0
582	20231101	101100	96203420	18760	18730	18760	18730	265
583	20231101	101000	91236780	18730	18710	18730	18710	74
584	20231101	100900	89850890	18720	18720	18720	18720	0
585	20231101	100800	89850890	18720	18720	18720	18720	0
586	20231101	100700	89850890	18720	18720	18720	18720	0
587	20231101	100600	89850890	18720	18720	18720	18720	0
588	20231101	100500	89850890	18720	18680	18720	18680	653
589	20231101	100400	77644770	18590	18590	18590	18590	0
590	20231101	100300	77644770	18590	18590	18590	18590	0
591	20231101	100200	77644770	18590	18590	18590	18590	0
592	20231101	100100	77644770	18590	18600	18600	18590	700
593	20231101	100000	64626640	18690	18690	18690	18690	1
594	20231101	095900	64607950	18680	18680	18680	18680	50
595	20231101	095800	63673950	18690	18660	18690	18660	1004
596	20231101	095700	44926650	18660	18620	18660	18620	330
597	20231101	095600	38777390	18600	18600	18620	18600	144
598	20231101	095500	36098850	18630	18630	18630	18630	30
599	20231101	095400	35539950	18630	18610	18630	18600	120
600	20231101	095300	33306870	18630	18630	18630	18630	13
601	20231101	095200	33064680	18600	18600	18600	18600	2
602	20231101	095100	33027480	18600	18600	18600	18600	0
603	20231101	095000	33027480	18600	18610	18630	18600	249
604	20231101	094900	28389600	18620	18620	18620	18620	0
605	20231101	094800	28389600	18620	18540	18620	18540	9
606	20231101	094700	28222510	18540	18540	18540	18540	15
607	20231101	094600	27944410	18630	18630	18630	18630	10
608	20231101	094500	27758110	18630	18630	18630	18630	0
609	20231101	094400	27758110	18630	18630	18630	18630	230
610	20231101	094300	23473210	18630	18630	18630	18630	1
611	20231101	094200	23454580	18630	18630	18630	18630	0
612	20231101	094100	23454580	18630	18630	18630	18630	0
613	20231101	094000	23454580	18630	18630	18630	18630	1
614	20231101	093900	23435950	18630	18540	18630	18540	2
615	20231101	093800	23398780	18540	18540	18540	18540	0
616	20231101	093700	23398780	18540	18640	18650	18540	4
617	20231101	093600	23324300	18540	18540	18540	18540	0
618	20231101	093500	23324300	18540	18540	18540	18540	0
619	20231101	093400	23324300	18540	18540	18540	18540	0
620	20231101	093300	23324300	18540	18540	18540	18540	0
621	20231101	093200	23324300	18540	18590	18590	18540	50
622	20231101	093100	22397000	18600	18600	18600	18600	11
623	20231101	093000	22192400	18590	18600	18600	18590	31
624	20231101	092900	21615840	18600	18600	18600	18600	11
625	20231101	092800	21411240	18680	18680	18680	18680	0
626	20231101	092700	21411240	18680	18680	18680	18680	0
627	20231101	092600	21411240	18680	18680	18680	18680	0
628	20231101	092500	21411240	18680	18680	18680	18680	0
629	20231101	092400	21411240	18680	18680	18680	18680	60
630	20231101	092300	20290440	18680	18690	18690	18680	502
631	20231101	092200	10908080	18700	18700	18700	18700	0
632	20231101	092100	10908080	18700	18700	18700	18700	0
633	20231101	092000	10908080	18700	18700	18700	18700	0
634	20231101	091900	10908080	18700	18700	18700	18700	0
635	20231101	091800	10908080	18700	18700	18700	18700	66
636	20231101	091700	9673880	18700	18690	18700	18690	7
637	20231101	091600	9543040	18600	18600	18600	18600	0
638	20231101	091500	9543040	18600	18600	18600	18600	0
639	20231101	091400	9543040	18600	18600	18600	18600	0
640	20231101	091300	9543040	18600	18600	18600	18600	6
641	20231101	091200	9431440	18740	18740	18740	18740	0
642	20231101	091100	9431440	18740	18740	18740	18740	0
643	20231101	091000	9431440	18740	18740	18740	18740	0
644	20231101	090900	9431440	18740	18550	18740	18550	19
645	20231101	090800	9077720	18540	18550	18550	18540	307
646	20231101	090700	3385870	18550	18540	18550	18540	53
647	20231101	090600	2402740	18540	18540	18540	18540	0
648	20231101	090500	2402740	18540	18540	18540	18540	1
649	20231101	090400	2384200	18520	18520	18520	18520	57
650	20231101	090300	1328560	18510	18510	18510	18510	1
651	20231101	090200	1310050	18520	18520	18520	18520	1
652	20231101	090100	1291530	18460	18460	18460	18460	0
653	20231101	090000	1291530	18460	18450	18460	18450	70