KissMeData/290090/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205700	56602590	12650	12650	12650	12650	161
3	20231101	205600	56602590	12650	12650	12650	12650	0
4	20231101	205500	56602590	12650	12650	12650	12650	0
5	20231101	205400	56602590	12650	12650	12650	12650	0
6	20231101	205300	56602590	12650	12650	12650	12650	0
7	20231101	205200	56602590	12650	12650	12650	12650	0
8	20231101	205100	56602590	12650	12650	12650	12650	0
9	20231101	205000	56602590	12650	12650	12650	12650	0
10	20231101	204900	56602590	12650	12650	12650	12650	0
11	20231101	204800	56602590	12650	12650	12650	12650	0
12	20231101	204700	56602590	12650	12650	12650	12650	0
13	20231101	204600	56602590	12650	12650	12650	12650	0
14	20231101	204500	56602590	12650	12650	12650	12650	0
15	20231101	204400	56602590	12650	12650	12650	12650	0
16	20231101	204300	56602590	12650	12650	12650	12650	0
17	20231101	204200	56602590	12650	12650	12650	12650	0
18	20231101	204100	56602590	12650	12650	12650	12650	0
19	20231101	204000	56602590	12650	12650	12650	12650	0
20	20231101	203900	56602590	12650	12650	12650	12650	0
21	20231101	203800	56602590	12650	12650	12650	12650	0
22	20231101	203700	56602590	12650	12650	12650	12650	0
23	20231101	203600	56602590	12650	12650	12650	12650	0
24	20231101	203500	56602590	12650	12650	12650	12650	0
25	20231101	203400	56602590	12650	12650	12650	12650	0
26	20231101	203300	56602590	12650	12650	12650	12650	0
27	20231101	203200	56602590	12650	12650	12650	12650	0
28	20231101	203100	56602590	12650	12650	12650	12650	0
29	20231101	203000	56602590	12650	12650	12650	12650	0
30	20231101	202900	56602590	12650	12650	12650	12650	0
31	20231101	202800	56602590	12650	12650	12650	12650	0
32	20231101	202700	56602590	12650	12650	12650	12650	161
33	20231101	202600	56602590	12650	12650	12650	12650	0
34	20231101	202500	56602590	12650	12650	12650	12650	0
35	20231101	202400	56602590	12650	12650	12650	12650	0
36	20231101	202300	56602590	12650	12650	12650	12650	0
37	20231101	202200	56602590	12650	12650	12650	12650	0
38	20231101	202100	56602590	12650	12650	12650	12650	0
39	20231101	202000	56602590	12650	12650	12650	12650	0
40	20231101	201900	56602590	12650	12650	12650	12650	0
41	20231101	201800	56602590	12650	12650	12650	12650	0
42	20231101	201700	56602590	12650	12650	12650	12650	0
43	20231101	201600	56602590	12650	12650	12650	12650	0
44	20231101	201500	56602590	12650	12650	12650	12650	0
45	20231101	201400	56602590	12650	12650	12650	12650	0
46	20231101	201300	56602590	12650	12650	12650	12650	0
47	20231101	201200	56602590	12650	12650	12650	12650	0
48	20231101	201100	56602590	12650	12650	12650	12650	0
49	20231101	201000	56602590	12650	12650	12650	12650	0
50	20231101	200900	56602590	12650	12650	12650	12650	0
51	20231101	200800	56602590	12650	12650	12650	12650	0
52	20231101	200700	56602590	12650	12650	12650	12650	0
53	20231101	200600	56602590	12650	12650	12650	12650	0
54	20231101	200500	56602590	12650	12650	12650	12650	0
55	20231101	200400	56602590	12650	12650	12650	12650	0
56	20231101	200300	56602590	12650	12650	12650	12650	0
57	20231101	200200	56602590	12650	12650	12650	12650	0
58	20231101	200100	56602590	12650	12650	12650	12650	0
59	20231101	200000	56602590	12650	12650	12650	12650	0
60	20231101	195900	56602590	12650	12650	12650	12650	0
61	20231101	195800	56602590	12650	12650	12650	12650	0
62	20231101	195700	56602590	12650	12650	12650	12650	161
63	20231101	195600	56602590	12650	12650	12650	12650	0
64	20231101	195500	56602590	12650	12650	12650	12650	0
65	20231101	195400	56602590	12650	12650	12650	12650	0
66	20231101	195300	56602590	12650	12650	12650	12650	0
67	20231101	195200	56602590	12650	12650	12650	12650	0
68	20231101	195100	56602590	12650	12650	12650	12650	0
69	20231101	195000	56602590	12650	12650	12650	12650	0
70	20231101	194900	56602590	12650	12650	12650	12650	0
71	20231101	194800	56602590	12650	12650	12650	12650	0
72	20231101	194700	56602590	12650	12650	12650	12650	0
73	20231101	194600	56602590	12650	12650	12650	12650	0
74	20231101	194500	56602590	12650	12650	12650	12650	0
75	20231101	194400	56602590	12650	12650	12650	12650	0
76	20231101	194300	56602590	12650	12650	12650	12650	0
77	20231101	194200	56602590	12650	12650	12650	12650	0
78	20231101	194100	56602590	12650	12650	12650	12650	0
79	20231101	194000	56602590	12650	12650	12650	12650	0
80	20231101	193900	56602590	12650	12650	12650	12650	0
81	20231101	193800	56602590	12650	12650	12650	12650	0
82	20231101	193700	56602590	12650	12650	12650	12650	0
83	20231101	193600	56602590	12650	12650	12650	12650	0
84	20231101	193500	56602590	12650	12650	12650	12650	0
85	20231101	193400	56602590	12650	12650	12650	12650	0
86	20231101	193300	56602590	12650	12650	12650	12650	0
87	20231101	193200	56602590	12650	12650	12650	12650	0
88	20231101	193100	56602590	12650	12650	12650	12650	0
89	20231101	193000	56602590	12650	12650	12650	12650	0
90	20231101	192900	56602590	12650	12650	12650	12650	0
91	20231101	192800	56602590	12650	12650	12650	12650	0
92	20231101	192700	56602590	12650	12650	12650	12650	161
93	20231101	192600	56602590	12650	12650	12650	12650	0
94	20231101	192500	56602590	12650	12650	12650	12650	0
95	20231101	192400	56602590	12650	12650	12650	12650	0
96	20231101	192300	56602590	12650	12650	12650	12650	0
97	20231101	192200	56602590	12650	12650	12650	12650	0
98	20231101	192100	56602590	12650	12650	12650	12650	0
99	20231101	192000	56602590	12650	12650	12650	12650	0
100	20231101	191900	56602590	12650	12650	12650	12650	0
101	20231101	191800	56602590	12650	12650	12650	12650	0
102	20231101	191700	56602590	12650	12650	12650	12650	0
103	20231101	191600	56602590	12650	12650	12650	12650	0
104	20231101	191500	56602590	12650	12650	12650	12650	0
105	20231101	191400	56602590	12650	12650	12650	12650	0
106	20231101	191300	56602590	12650	12650	12650	12650	0
107	20231101	191200	56602590	12650	12650	12650	12650	0
108	20231101	191100	56602590	12650	12650	12650	12650	0
109	20231101	191000	56602590	12650	12650	12650	12650	0
110	20231101	190900	56602590	12650	12650	12650	12650	0
111	20231101	190800	56602590	12650	12650	12650	12650	0
112	20231101	190700	56602590	12650	12650	12650	12650	0
113	20231101	190600	56602590	12650	12650	12650	12650	0
114	20231101	190500	56602590	12650	12650	12650	12650	0
115	20231101	190400	56602590	12650	12650	12650	12650	0
116	20231101	190300	56602590	12650	12650	12650	12650	0
117	20231101	190200	56602590	12650	12650	12650	12650	0
118	20231101	190100	56602590	12650	12650	12650	12650	0
119	20231101	190000	56602590	12650	12650	12650	12650	0
120	20231101	185900	56602590	12650	12650	12650	12650	0
121	20231101	185800	56602590	12650	12650	12650	12650	0
122	20231101	185700	56602590	12650	12650	12650	12650	161
123	20231101	185600	56602590	12650	12650	12650	12650	0
124	20231101	185500	56602590	12650	12650	12650	12650	0
125	20231101	185400	56602590	12650	12650	12650	12650	0
126	20231101	185300	56602590	12650	12650	12650	12650	0
127	20231101	185200	56602590	12650	12650	12650	12650	0
128	20231101	185100	56602590	12650	12650	12650	12650	0
129	20231101	185000	56602590	12650	12650	12650	12650	0
130	20231101	184900	56602590	12650	12650	12650	12650	0
131	20231101	184800	56602590	12650	12650	12650	12650	0
132	20231101	184700	56602590	12650	12650	12650	12650	0
133	20231101	184600	56602590	12650	12650	12650	12650	0
134	20231101	184500	56602590	12650	12650	12650	12650	0
135	20231101	184400	56602590	12650	12650	12650	12650	0
136	20231101	184300	56602590	12650	12650	12650	12650	0
137	20231101	184200	56602590	12650	12650	12650	12650	0
138	20231101	184100	56602590	12650	12650	12650	12650	0
139	20231101	184000	56602590	12650	12650	12650	12650	0
140	20231101	183900	56602590	12650	12650	12650	12650	0
141	20231101	183800	56602590	12650	12650	12650	12650	0
142	20231101	183700	56602590	12650	12650	12650	12650	0
143	20231101	183600	56602590	12650	12650	12650	12650	0
144	20231101	183500	56602590	12650	12650	12650	12650	0
145	20231101	183400	56602590	12650	12650	12650	12650	0
146	20231101	183300	56602590	12650	12650	12650	12650	0
147	20231101	183200	56602590	12650	12650	12650	12650	0
148	20231101	183100	56602590	12650	12650	12650	12650	0
149	20231101	183000	56602590	12650	12650	12650	12650	0
150	20231101	182900	56602590	12650	12650	12650	12650	0
151	20231101	182800	56602590	12650	12650	12650	12650	0
152	20231101	182700	56602590	12650	12650	12650	12650	161
153	20231101	182600	56602590	12650	12650	12650	12650	0
154	20231101	182500	56602590	12650	12650	12650	12650	0
155	20231101	182400	56602590	12650	12650	12650	12650	0
156	20231101	182300	56602590	12650	12650	12650	12650	0
157	20231101	182200	56602590	12650	12650	12650	12650	0
158	20231101	182100	56602590	12650	12650	12650	12650	0
159	20231101	182000	56602590	12650	12650	12650	12650	0
160	20231101	181900	56602590	12650	12650	12650	12650	0
161	20231101	181800	56602590	12650	12650	12650	12650	0
162	20231101	181700	56602590	12650	12650	12650	12650	0
163	20231101	181600	56602590	12650	12650	12650	12650	0
164	20231101	181500	56602590	12650	12650	12650	12650	0
165	20231101	181400	56602590	12650	12650	12650	12650	0
166	20231101	181300	56602590	12650	12650	12650	12650	0
167	20231101	181200	56602590	12650	12650	12650	12650	0
168	20231101	181100	56602590	12650	12650	12650	12650	0
169	20231101	181000	56602590	12650	12650	12650	12650	0
170	20231101	180900	56602590	12650	12650	12650	12650	0
171	20231101	180800	56602590	12650	12650	12650	12650	0
172	20231101	180700	56602590	12650	12650	12650	12650	0
173	20231101	180600	56602590	12650	12650	12650	12650	0
174	20231101	180500	56602590	12650	12650	12650	12650	0
175	20231101	180400	56602590	12650	12650	12650	12650	0
176	20231101	180300	56602590	12650	12650	12650	12650	0
177	20231101	180200	56602590	12650	12650	12650	12650	0
178	20231101	180100	56602590	12650	12650	12650	12650	0
179	20231101	180000	56602590	12650	12650	12650	12650	0
180	20231101	175900	56602590	12650	12650	12650	12650	0
181	20231101	175800	56602590	12650	12650	12650	12650	0
182	20231101	175700	56602590	12650	12650	12650	12650	161
183	20231101	175600	56602590	12650	12650	12650	12650	0
184	20231101	175500	56602590	12650	12650	12650	12650	0
185	20231101	175400	56602590	12650	12650	12650	12650	0
186	20231101	175300	56602590	12650	12650	12650	12650	0
187	20231101	175200	56602590	12650	12650	12650	12650	0
188	20231101	175100	56602590	12650	12650	12650	12650	0
189	20231101	175000	56602590	12650	12650	12650	12650	0
190	20231101	174900	56602590	12650	12650	12650	12650	0
191	20231101	174800	56602590	12650	12650	12650	12650	0
192	20231101	174700	56602590	12650	12650	12650	12650	0
193	20231101	174600	56602590	12650	12650	12650	12650	0
194	20231101	174500	56602590	12650	12650	12650	12650	0
195	20231101	174400	56602590	12650	12650	12650	12650	0
196	20231101	174300	56602590	12650	12650	12650	12650	0
197	20231101	174200	56602590	12650	12650	12650	12650	0
198	20231101	174100	56602590	12650	12650	12650	12650	0
199	20231101	174000	56602590	12650	12650	12650	12650	0
200	20231101	173900	56602590	12650	12650	12650	12650	0
201	20231101	173800	56602590	12650	12650	12650	12650	0
202	20231101	173700	56602590	12650	12650	12650	12650	0
203	20231101	173600	56602590	12650	12650	12650	12650	0
204	20231101	173500	56602590	12650	12650	12650	12650	0
205	20231101	173400	56602590	12650	12650	12650	12650	0
206	20231101	173300	56602590	12650	12650	12650	12650	0
207	20231101	173200	56602590	12650	12650	12650	12650	0
208	20231101	173100	56602590	12650	12650	12650	12650	0
209	20231101	173000	56602590	12650	12650	12650	12650	0
210	20231101	172900	56602590	12650	12650	12650	12650	0
211	20231101	172800	56602590	12650	12650	12650	12650	0
212	20231101	172700	56602590	12650	12650	12650	12650	161
213	20231101	172600	56602590	12650	12650	12650	12650	0
214	20231101	172500	56602590	12650	12650	12650	12650	0
215	20231101	172400	56602590	12650	12650	12650	12650	0
216	20231101	172300	56602590	12650	12650	12650	12650	0
217	20231101	172200	56602590	12650	12650	12650	12650	0
218	20231101	172100	56602590	12650	12650	12650	12650	0
219	20231101	172000	56602590	12650	12650	12650	12650	0
220	20231101	171900	56602590	12650	12650	12650	12650	0
221	20231101	171800	56602590	12650	12650	12650	12650	0
222	20231101	171700	56602590	12650	12650	12650	12650	0
223	20231101	171600	56602590	12650	12650	12650	12650	0
224	20231101	171500	56602590	12650	12650	12650	12650	0
225	20231101	171400	56602590	12650	12650	12650	12650	0
226	20231101	171300	56602590	12650	12650	12650	12650	0
227	20231101	171200	56602590	12650	12650	12650	12650	0
228	20231101	171100	56602590	12650	12650	12650	12650	0
229	20231101	171000	56602590	12650	12650	12650	12650	0
230	20231101	170900	56602590	12650	12650	12650	12650	0
231	20231101	170800	56602590	12650	12650	12650	12650	0
232	20231101	170700	56602590	12650	12650	12650	12650	0
233	20231101	170600	56602590	12650	12650	12650	12650	0
234	20231101	170500	56602590	12650	12650	12650	12650	0
235	20231101	170400	56602590	12650	12650	12650	12650	0
236	20231101	170300	56602590	12650	12650	12650	12650	0
237	20231101	170200	56602590	12650	12650	12650	12650	0
238	20231101	170100	56602590	12650	12650	12650	12650	0
239	20231101	170000	56602590	12650	12650	12650	12650	0
240	20231101	165900	56602590	12650	12650	12650	12650	0
241	20231101	165800	56602590	12650	12650	12650	12650	0
242	20231101	165700	56602590	12650	12650	12650	12650	161
243	20231101	165600	56602590	12650	12650	12650	12650	0
244	20231101	165500	56602590	12650	12650	12650	12650	0
245	20231101	165400	56602590	12650	12650	12650	12650	0
246	20231101	165300	56602590	12650	12650	12650	12650	0
247	20231101	165200	56602590	12650	12650	12650	12650	0
248	20231101	165100	56602590	12650	12650	12650	12650	0
249	20231101	165000	56602590	12650	12650	12650	12650	0
250	20231101	164900	56602590	12650	12650	12650	12650	0
251	20231101	164800	56602590	12650	12650	12650	12650	0
252	20231101	164700	56602590	12650	12650	12650	12650	0
253	20231101	164600	56602590	12650	12650	12650	12650	0
254	20231101	164500	56602590	12650	12650	12650	12650	0
255	20231101	164400	56602590	12650	12650	12650	12650	0
256	20231101	164300	56602590	12650	12650	12650	12650	0
257	20231101	164200	56602590	12650	12650	12650	12650	0
258	20231101	164100	56602590	12650	12650	12650	12650	0
259	20231101	164000	56602590	12650	12650	12650	12650	0
260	20231101	163900	56602590	12650	12650	12650	12650	0
261	20231101	163800	56602590	12650	12650	12650	12650	0
262	20231101	163700	56602590	12650	12650	12650	12650	0
263	20231101	163600	56602590	12650	12650	12650	12650	0
264	20231101	163500	56602590	12650	12650	12650	12650	0
265	20231101	163400	56602590	12650	12650	12650	12650	0
266	20231101	163300	56602590	12650	12650	12650	12650	0
267	20231101	163200	56602590	12650	12650	12650	12650	0
268	20231101	163100	56602590	12650	12650	12650	12650	0
269	20231101	163000	56602590	12650	12650	12650	12650	0
270	20231101	162900	56602590	12650	12650	12650	12650	0
271	20231101	162800	56602590	12650	12650	12650	12650	0
272	20231101	162700	56602590	12650	12650	12650	12650	161
273	20231101	162600	56602590	12650	12650	12650	12650	0
274	20231101	162500	56602590	12650	12650	12650	12650	0
275	20231101	162400	56602590	12650	12650	12650	12650	0
276	20231101	162300	56602590	12650	12650	12650	12650	0
277	20231101	162200	56602590	12650	12650	12650	12650	0
278	20231101	162100	56602590	12650	12650	12650	12650	0
279	20231101	162000	56602590	12650	12650	12650	12650	0
280	20231101	161900	56602590	12650	12650	12650	12650	0
281	20231101	161800	56602590	12650	12650	12650	12650	0
282	20231101	161700	56602590	12650	12650	12650	12650	0
283	20231101	161600	56602590	12650	12650	12650	12650	0
284	20231101	161500	56602590	12650	12650	12650	12650	0
285	20231101	161400	56602590	12650	12650	12650	12650	0
286	20231101	161300	56602590	12650	12650	12650	12650	0
287	20231101	161200	56602590	12650	12650	12650	12650	0
288	20231101	161100	56602590	12650	12650	12650	12650	0
289	20231101	161000	56602590	12650	12650	12650	12650	0
290	20231101	160900	56602590	12650	12650	12650	12650	0
291	20231101	160800	56602590	12650	12650	12650	12650	0
292	20231101	160700	56602590	12650	12650	12650	12650	0
293	20231101	160600	56602590	12650	12650	12650	12650	0
294	20231101	160500	56602590	12650	12650	12650	12650	0
295	20231101	160400	56602590	12650	12650	12650	12650	0
296	20231101	160300	56602590	12650	12650	12650	12650	0
297	20231101	160200	56602590	12650	12650	12650	12650	0
298	20231101	160100	56602590	12650	12650	12650	12650	0
299	20231101	160000	56602590	12650	12650	12650	12650	0
300	20231101	155900	56602590	12650	12650	12650	12650	0
301	20231101	155800	56602590	12650	12650	12650	12650	0
302	20231101	155700	56602590	12650	12650	12650	12650	161
303	20231101	155600	56602590	12650	12650	12650	12650	0
304	20231101	155500	56602590	12650	12650	12650	12650	0
305	20231101	155400	56602590	12650	12650	12650	12650	0
306	20231101	155300	56602590	12650	12650	12650	12650	0
307	20231101	155200	56602590	12650	12650	12650	12650	0
308	20231101	155100	56602590	12650	12650	12650	12650	0
309	20231101	155000	56602590	12650	12650	12650	12650	0
310	20231101	154900	56602590	12650	12650	12650	12650	0
311	20231101	154800	56602590	12650	12650	12650	12650	0
312	20231101	154700	56602590	12650	12650	12650	12650	0
313	20231101	154600	56602590	12650	12650	12650	12650	0
314	20231101	154500	56602590	12650	12650	12650	12650	0
315	20231101	154400	56602590	12650	12650	12650	12650	0
316	20231101	154300	56602590	12650	12650	12650	12650	0
317	20231101	154200	56602590	12650	12650	12650	12650	0
318	20231101	154100	56602590	12650	12650	12650	12650	0
319	20231101	154000	56602590	12650	12650	12650	12650	0
320	20231101	153900	56602590	12650	12650	12650	12650	0
321	20231101	153800	56602590	12650	12650	12650	12650	0
322	20231101	153700	56602590	12650	12650	12650	12650	0
323	20231101	153600	56602590	12650	12650	12650	12650	0
324	20231101	153500	56602590	12650	12650	12650	12650	0
325	20231101	153400	56602590	12650	12650	12650	12650	0
326	20231101	153300	56602590	12650	12650	12650	12650	0
327	20231101	153200	56602590	12650	12650	12650	12650	0
328	20231101	153100	56602590	12650	12650	12650	12650	0
329	20231101	153000	56602590	12650	12650	12650	12650	161
330	20231101	152900	54565940	12490	12490	12490	12490	0
331	20231101	152800	54565940	12490	12490	12490	12490	0
332	20231101	152700	54565940	12490	12490	12490	12490	0
333	20231101	152600	54565940	12490	12490	12490	12490	0
334	20231101	152500	54565940	12490	12490	12490	12490	0
335	20231101	152400	54565940	12490	12490	12490	12490	0
336	20231101	152300	54565940	12490	12490	12490	12490	0
337	20231101	152200	54565940	12490	12490	12490	12490	0
338	20231101	152100	54565940	12490	12490	12490	12490	0
339	20231101	152000	54565940	12490	12490	12490	12490	0
340	20231101	151900	54565940	12490	12490	12490	12490	0
341	20231101	151800	54565940	12490	12490	12490	12490	0
342	20231101	151700	54565940	12490	12490	12490	12490	0
343	20231101	151600	54565940	12490	12490	12490	12490	26
344	20231101	151500	54241200	12500	12500	12500	12500	24
345	20231101	151400	53941200	12490	12490	12490	12490	0
346	20231101	151300	53941200	12490	12490	12490	12490	18
347	20231101	151200	53716380	12490	12490	12490	12490	41
348	20231101	151100	53204290	12520	12520	12520	12520	0
349	20231101	151000	53204290	12520	12490	12520	12490	2
350	20231101	150900	53179280	12490	12490	12490	12490	0
351	20231101	150800	53179280	12490	12490	12490	12490	0
352	20231101	150700	53179280	12490	12490	12490	12490	0
353	20231101	150600	53179280	12490	12490	12490	12490	6
354	20231101	150500	53104340	12490	12500	12500	12490	15
355	20231101	150400	52916850	12520	12520	12520	12520	0
356	20231101	150300	52916850	12520	12520	12520	12520	0
357	20231101	150200	52916850	12520	12520	12520	12520	0
358	20231101	150100	52916850	12520	12520	12520	12520	0
359	20231101	150000	52916850	12520	12520	12520	12520	0
360	20231101	145900	52916850	12520	12520	12520	12520	0
361	20231101	145800	52916850	12520	12520	12520	12520	0
362	20231101	145700	52916850	12520	12520	12520	12520	0
363	20231101	145600	52916850	12520	12520	12520	12520	0
364	20231101	145500	52916850	12520	12520	12520	12520	0
365	20231101	145400	52916850	12520	12520	12520	12520	0
366	20231101	145300	52916850	12520	12520	12520	12520	0
367	20231101	145200	52916850	12520	12520	12520	12520	0
368	20231101	145100	52916850	12520	12500	12520	12500	2
369	20231101	145000	52891830	12520	12520	12520	12520	0
370	20231101	144900	52891830	12520	12520	12520	12520	0
371	20231101	144800	52891830	12520	12520	12520	12520	0
372	20231101	144700	52891830	12520	12520	12520	12520	0
373	20231101	144600	52891830	12520	12520	12520	12520	0
374	20231101	144500	52891830	12520	12520	12520	12520	0
375	20231101	144400	52891830	12520	12520	12520	12520	0
376	20231101	144300	52891830	12520	12520	12520	12520	19
377	20231101	144200	52653950	12520	12520	12520	12520	0
378	20231101	144100	52653950	12520	12520	12520	12520	0
379	20231101	144000	52653950	12520	12520	12520	12520	0
380	20231101	143900	52653950	12520	12520	12520	12520	0
381	20231101	143800	52653950	12520	12520	12520	12520	0
382	20231101	143700	52653950	12520	12520	12520	12520	0
383	20231101	143600	52653950	12520	12520	12520	12520	0
384	20231101	143500	52653950	12520	12520	12520	12520	31
385	20231101	143400	52265830	12520	12520	12520	12520	0
386	20231101	143300	52265830	12520	12520	12520	12520	0
387	20231101	143200	52265830	12520	12520	12520	12520	0
388	20231101	143100	52265830	12520	12520	12520	12520	1
389	20231101	143000	52253310	12510	12510	12510	12510	0
390	20231101	142900	52253310	12510	12510	12510	12510	0
391	20231101	142800	52253310	12510	12520	12520	12510	8
392	20231101	142700	52153170	12510	12510	12510	12510	3
393	20231101	142600	52115640	12500	12500	12500	12500	2
394	20231101	142500	52090640	12480	12480	12480	12480	0
395	20231101	142400	52090640	12480	12480	12480	12480	0
396	20231101	142300	52090640	12480	12480	12480	12480	0
397	20231101	142200	52090640	12480	12480	12480	12480	8
398	20231101	142100	51990800	12480	12480	12480	12480	0
399	20231101	142000	51990800	12480	12480	12480	12480	9
400	20231101	141900	51878480	12480	12480	12480	12480	0
401	20231101	141800	51878480	12480	12480	12480	12480	100
402	20231101	141700	50630480	12480	12480	12480	12480	0
403	20231101	141600	50630480	12480	12480	12480	12480	1
404	20231101	141500	50618000	12520	12520	12520	12520	0
405	20231101	141400	50618000	12520	12520	12520	12520	0
406	20231101	141300	50618000	12520	12520	12520	12520	0
407	20231101	141200	50618000	12520	12520	12520	12520	10
408	20231101	141100	50492800	12520	12520	12520	12520	0
409	20231101	141000	50492800	12520	12520	12520	12520	0
410	20231101	140900	50492800	12520	12520	12520	12520	0
411	20231101	140800	50492800	12520	12520	12520	12520	0
412	20231101	140700	50492800	12520	12520	12520	12520	2
413	20231101	140600	50467760	12520	12520	12520	12520	0
414	20231101	140500	50467760	12520	12520	12520	12520	0
415	20231101	140400	50467760	12520	12520	12520	12520	0
416	20231101	140300	50467760	12520	12520	12520	12520	0
417	20231101	140200	50467760	12520	12520	12520	12520	1
418	20231101	140100	50455240	12480	12480	12480	12480	0
419	20231101	140000	50455240	12480	12470	12480	12470	2
420	20231101	135900	50430290	12470	12470	12470	12470	0
421	20231101	135800	50430290	12470	12470	12470	12470	0
422	20231101	135700	50430290	12470	12470	12470	12470	0
423	20231101	135600	50430290	12470	12470	12470	12470	0
424	20231101	135500	50430290	12470	12470	12470	12470	104
425	20231101	135400	49133410	12470	12470	12470	12470	0
426	20231101	135300	49133410	12470	12470	12470	12470	11
427	20231101	135200	48996240	12470	12470	12470	12470	5
428	20231101	135100	48933890	12470	12470	12470	12470	0
429	20231101	135000	48933890	12470	12470	12470	12470	0
430	20231101	134900	48933890	12470	12400	12470	12400	7
431	20231101	134800	48847020	12400	12430	12430	12400	77
432	20231101	134700	47891180	12430	12430	12430	12430	38
433	20231101	134600	47418840	12430	12450	12450	12430	239
434	20231101	134500	44447700	12450	12460	12460	12450	182
435	20231101	134400	42181050	12540	12540	12540	12540	0
436	20231101	134300	42181050	12540	12540	12540	12540	0
437	20231101	134200	42181050	12540	12540	12540	12540	0
438	20231101	134100	42181050	12540	12540	12540	12540	0
439	20231101	134000	42181050	12540	12540	12540	12540	0
440	20231101	133900	42181050	12540	12540	12540	12540	0
441	20231101	133800	42181050	12540	12540	12540	12540	0
442	20231101	133700	42181050	12540	12540	12540	12540	0
443	20231101	133600	42181050	12540	12540	12540	12540	0
444	20231101	133500	42181050	12540	12470	12540	12470	12
445	20231101	133400	42030990	12470	12470	12470	12470	0
446	20231101	133300	42030990	12470	12470	12470	12470	1
447	20231101	133200	42018520	12470	12470	12470	12470	26
448	20231101	133100	41694300	12460	12460	12460	12460	0
449	20231101	133000	41694300	12460	12480	12480	12460	79
450	20231101	132900	40709140	12480	12490	12490	12480	219
451	20231101	132800	37975680	12550	12550	12550	12550	0
452	20231101	132700	37975680	12550	12550	12550	12550	27
453	20231101	132600	37636830	12550	12550	12550	12550	0
454	20231101	132500	37636830	12550	12550	12550	12550	1
455	20231101	132400	37624280	12570	12570	12570	12570	0
456	20231101	132300	37624280	12570	12570	12570	12570	0
457	20231101	132200	37624280	12570	12570	12570	12570	0
458	20231101	132100	37624280	12570	12570	12570	12570	0
459	20231101	132000	37624280	12570	12570	12570	12570	0
460	20231101	131900	37624280	12570	12570	12570	12570	0
461	20231101	131800	37624280	12570	12570	12570	12570	0
462	20231101	131700	37624280	12570	12570	12570	12570	0
463	20231101	131600	37624280	12570	12570	12570	12570	0
464	20231101	131500	37624280	12570	12570	12570	12570	0
465	20231101	131400	37624280	12570	12570	12570	12570	0
466	20231101	131300	37624280	12570	12570	12570	12570	0
467	20231101	131200	37624280	12570	12570	12570	12570	0
468	20231101	131100	37624280	12570	12570	12570	12570	0
469	20231101	131000	37624280	12570	12570	12570	12570	0
470	20231101	130900	37624280	12570	12570	12570	12570	0
471	20231101	130800	37624280	12570	12570	12570	12570	1
472	20231101	130700	37611710	12570	12570	12570	12570	0
473	20231101	130600	37611710	12570	12570	12570	12570	1
474	20231101	130500	37599140	12590	12590	12590	12590	0
475	20231101	130400	37599140	12590	12590	12590	12590	0
476	20231101	130300	37599140	12590	12590	12590	12590	10
477	20231101	130200	37473240	12590	12590	12590	12590	0
478	20231101	130100	37473240	12590	12590	12590	12590	0
479	20231101	130000	37473240	12590	12590	12590	12590	0
480	20231101	125900	37473240	12590	12590	12590	12590	0
481	20231101	125800	37473240	12590	12590	12590	12590	0
482	20231101	125700	37473240	12590	12590	12590	12590	0
483	20231101	125600	37473240	12590	12560	12590	12560	2
484	20231101	125500	37448090	12550	12550	12550	12550	12
485	20231101	125400	37297490	12550	12550	12550	12550	0
486	20231101	125300	37297490	12550	12550	12550	12550	0
487	20231101	125200	37297490	12550	12550	12550	12550	0
488	20231101	125100	37297490	12550	12550	12550	12550	0
489	20231101	125000	37297490	12550	12550	12550	12550	0
490	20231101	124900	37297490	12550	12550	12550	12550	0
491	20231101	124800	37297490	12550	12550	12550	12550	0
492	20231101	124700	37297490	12550	12550	12550	12550	0
493	20231101	124600	37297490	12550	12550	12550	12550	5
494	20231101	124500	37234740	12550	12550	12550	12550	0
495	20231101	124400	37234740	12550	12550	12550	12550	0
496	20231101	124300	37234740	12550	12550	12550	12550	0
497	20231101	124200	37234740	12550	12550	12550	12550	0
498	20231101	124100	37234740	12550	12550	12550	12550	0
499	20231101	124000	37234740	12550	12550	12550	12550	0
500	20231101	123900	37234740	12550	12550	12550	12550	0
501	20231101	123800	37234740	12550	12550	12550	12550	4
502	20231101	123700	37184540	12550	12550	12550	12550	1
503	20231101	123600	37171990	12550	12550	12550	12550	0
504	20231101	123500	37171990	12550	12550	12550	12550	0
505	20231101	123400	37171990	12550	12540	12550	12540	78
506	20231101	123300	36193100	12550	12550	12550	12550	0
507	20231101	123200	36193100	12550	12550	12550	12550	40
508	20231101	123100	35691100	12550	12540	12550	12540	10
509	20231101	123000	35565690	12550	12550	12550	12550	0
510	20231101	122900	35565690	12550	12550	12550	12550	0
511	20231101	122800	35565690	12550	12550	12550	12550	0
512	20231101	122700	35565690	12550	12540	12550	12540	10
513	20231101	122600	35440230	12490	12490	12490	12490	229
514	20231101	122500	32580020	12490	12500	12500	12490	124
515	20231101	122400	31031250	12490	12490	12490	12490	0
516	20231101	122300	31031250	12490	12490	12490	12490	0
517	20231101	122200	31031250	12490	12490	12490	12490	0
518	20231101	122100	31031250	12490	12490	12490	12490	0
519	20231101	122000	31031250	12490	12490	12490	12490	0
520	20231101	121900	31031250	12490	12500	12500	12490	5
521	20231101	121800	30968790	12490	12490	12490	12490	0
522	20231101	121700	30968790	12490	12490	12490	12490	0
523	20231101	121600	30968790	12490	12490	12490	12490	0
524	20231101	121500	30968790	12490	12490	12490	12490	0
525	20231101	121400	30968790	12490	12490	12490	12490	0
526	20231101	121300	30968790	12490	12490	12490	12490	0
527	20231101	121200	30968790	12490	12500	12500	12490	26
528	20231101	121100	30643940	12550	12550	12550	12550	0
529	20231101	121000	30643940	12550	12550	12550	12550	0
530	20231101	120900	30643940	12550	12550	12550	12550	0
531	20231101	120800	30643940	12550	12550	12550	12550	0
532	20231101	120700	30643940	12550	12550	12550	12550	0
533	20231101	120600	30643940	12550	12550	12550	12550	10
534	20231101	120500	30518440	12550	12550	12550	12550	0
535	20231101	120400	30518440	12550	12500	12550	12500	12
536	20231101	120300	30368150	12500	12500	12500	12500	0
537	20231101	120200	30368150	12500	12500	12500	12500	47
538	20231101	120100	29780650	12480	12480	12480	12480	4
539	20231101	120000	29730730	12480	12480	12480	12480	0
540	20231101	115900	29730730	12480	12480	12480	12480	0
541	20231101	115800	29730730	12480	12480	12480	12480	1
542	20231101	115700	29718250	12520	12520	12520	12520	0
543	20231101	115600	29718250	12520	12520	12520	12520	0
544	20231101	115500	29718250	12520	12520	12520	12520	0
545	20231101	115400	29718250	12520	12520	12520	12520	0
546	20231101	115300	29718250	12520	12520	12520	12520	5
547	20231101	115200	29655650	12450	12450	12450	12450	0
548	20231101	115100	29655650	12450	12450	12450	12450	0
549	20231101	115000	29655650	12450	12450	12450	12450	0
550	20231101	114900	29655650	12450	12450	12450	12450	0
551	20231101	114800	29655650	12450	12450	12450	12450	0
552	20231101	114700	29655650	12450	12450	12450	12450	0
553	20231101	114600	29655650	12450	12450	12450	12450	0
554	20231101	114500	29655650	12450	12450	12450	12450	0
555	20231101	114400	29655650	12450	12450	12450	12450	0
556	20231101	114300	29655650	12450	12450	12450	12450	0
557	20231101	114200	29655650	12450	12450	12450	12450	0
558	20231101	114100	29655650	12450	12450	12450	12450	0
559	20231101	114000	29655650	12450	12450	12450	12450	0
560	20231101	113900	29655650	12450	12450	12450	12450	0
561	20231101	113800	29655650	12450	12450	12450	12450	0
562	20231101	113700	29655650	12450	12450	12450	12450	0
563	20231101	113600	29655650	12450	12450	12450	12450	0
564	20231101	113500	29655650	12450	12450	12450	12450	1
565	20231101	113400	29643200	12530	12530	12530	12530	0
566	20231101	113300	29643200	12530	12530	12530	12530	0
567	20231101	113200	29643200	12530	12530	12530	12530	0
568	20231101	113100	29643200	12530	12530	12530	12530	0
569	20231101	113000	29643200	12530	12530	12530	12530	0
570	20231101	112900	29643200	12530	12530	12530	12530	0
571	20231101	112800	29643200	12530	12530	12530	12530	0
572	20231101	112700	29643200	12530	12530	12530	12530	0
573	20231101	112600	29643200	12530	12530	12530	12530	0
574	20231101	112500	29643200	12530	12530	12530	12530	0
575	20231101	112400	29643200	12530	12450	12530	12430	136
576	20231101	112300	27950920	12450	12450	12450	12450	0
577	20231101	112200	27950920	12450	12450	12450	12450	100
578	20231101	112100	26705920	12450	12450	12450	12450	0
579	20231101	112000	26705920	12450	12450	12450	12450	0
580	20231101	111900	26705920	12450	12450	12450	12450	43
581	20231101	111800	26170570	12450	12450	12450	12450	52
582	20231101	111700	25523170	12450	12450	12450	12450	0
583	20231101	111600	25523170	12450	12460	12460	12450	57
584	20231101	111500	24813510	12470	12470	12470	12470	40
585	20231101	111400	24314710	12460	12460	12460	12460	0
586	20231101	111300	24314710	12460	12460	12460	12460	0
587	20231101	111200	24314710	12460	12460	12460	12460	2
588	20231101	111100	24289790	12450	12450	12450	12450	0
589	20231101	111000	24289790	12450	12450	12450	12450	0
590	20231101	110900	24289790	12450	12450	12450	12450	0
591	20231101	110800	24289790	12450	12450	12450	12450	0
592	20231101	110700	24289790	12450	12450	12450	12450	0
593	20231101	110600	24289790	12450	12450	12450	12450	20
594	20231101	110500	24040790	12450	12450	12450	12450	0
595	20231101	110400	24040790	12450	12470	12470	12450	135
596	20231101	110300	22359720	12470	12470	12470	12470	4
597	20231101	110200	22309840	12460	12460	12460	12460	0
598	20231101	110100	22309840	12460	12460	12460	12460	0
599	20231101	110000	22309840	12460	12460	12460	12460	1
600	20231101	105900	22297380	12450	12470	12470	12450	50
601	20231101	105800	21674850	12460	12500	12500	12460	20
602	20231101	105700	21425400	12450	12510	12510	12450	100
603	20231101	105600	20178860	12550	12550	12550	12550	0
604	20231101	105500	20178860	12550	12550	12550	12550	0
605	20231101	105400	20178860	12550	12550	12550	12550	0
606	20231101	105300	20178860	12550	12560	12560	12550	11
607	20231101	105200	20040800	12550	12550	12550	12550	0
608	20231101	105100	20040800	12550	12550	12550	12550	5
609	20231101	105000	19978050	12550	12550	12550	12550	0
610	20231101	104900	19978050	12550	12550	12550	12550	0
611	20231101	104800	19978050	12550	12610	12610	12550	17
612	20231101	104700	19764640	12610	12640	12640	12610	7
613	20231101	104600	19676300	12630	12630	12630	12630	0
614	20231101	104500	19676300	12630	12630	12630	12630	0
615	20231101	104400	19676300	12630	12630	12630	12630	7
616	20231101	104300	19587890	12630	12630	12630	12630	0
617	20231101	104200	19587890	12630	12630	12630	12630	0
618	20231101	104100	19587890	12630	12630	12630	12630	0
619	20231101	104000	19587890	12630	12630	12630	12630	0
620	20231101	103900	19587890	12630	12630	12630	12630	4
621	20231101	103800	19537370	12620	12620	12620	12620	0
622	20231101	103700	19537370	12620	12620	12620	12620	0
623	20231101	103600	19537370	12620	12650	12650	12620	15
624	20231101	103500	19347890	12650	12660	12660	12650	3
625	20231101	103400	19309930	12670	12670	12670	12670	7
626	20231101	103300	19221240	12620	12620	12620	12620	0
627	20231101	103200	19221240	12620	12620	12620	12620	0
628	20231101	103100	19221240	12620	12620	12620	12620	0
629	20231101	103000	19221240	12620	12620	12620	12620	0
630	20231101	102900	19221240	12620	12620	12620	12620	0
631	20231101	102800	19221240	12620	12610	12620	12610	51
632	20231101	102700	18578120	12680	12680	12680	12680	0
633	20231101	102600	18578120	12680	12680	12680	12680	0
634	20231101	102500	18578120	12680	12680	12680	12680	0
635	20231101	102400	18578120	12680	12680	12680	12680	0
636	20231101	102300	18578120	12680	12680	12680	12680	0
637	20231101	102200	18578120	12680	12680	12680	12680	0
638	20231101	102100	18578120	12680	12680	12680	12680	0
639	20231101	102000	18578120	12680	12670	12680	12670	2
640	20231101	101900	18552770	12670	12670	12670	12670	0
641	20231101	101800	18552770	12670	12670	12670	12670	0
642	20231101	101700	18552770	12670	12670	12670	12670	0
643	20231101	101600	18552770	12670	12670	12670	12670	0
644	20231101	101500	18552770	12670	12670	12670	12670	3
645	20231101	101400	18514760	12670	12680	12680	12670	81
646	20231101	101300	17487700	12670	12670	12670	12670	1
647	20231101	101200	17475030	12670	12670	12670	12670	42
648	20231101	101100	16942890	12670	12670	12670	12670	2
649	20231101	101000	16917550	12670	12670	12670	12670	0
650	20231101	100900	16917550	12670	12670	12670	12670	2
651	20231101	100800	16892210	12600	12600	12600	12600	0
652	20231101	100700	16892210	12600	12670	12670	12600	100
653	20231101	100600	15631930	12680	12680	12680	12680	0
654	20231101	100500	15631930	12680	12680	12680	12680	0
655	20231101	100400	15631930	12680	12680	12680	12680	1
656	20231101	100300	15619250	12680	12680	12680	12680	0
657	20231101	100200	15619250	12680	12680	12680	12680	0
658	20231101	100100	15619250	12680	12680	12680	12680	0
659	20231101	100000	15619250	12680	12680	12680	12680	2
660	20231101	095900	15593890	12680	12680	12680	12680	0
661	20231101	095800	15593890	12680	12680	12680	12680	0
662	20231101	095700	15593890	12680	12680	12680	12680	0
663	20231101	095600	15593890	12680	12680	12680	12680	0
664	20231101	095500	15593890	12680	12680	12680	12680	0
665	20231101	095400	15593890	12680	12680	12680	12680	2
666	20231101	095300	15568530	12700	12700	12700	12700	0
667	20231101	095200	15568530	12700	12700	12700	12700	0
668	20231101	095100	15568530	12700	12700	12700	12700	0
669	20231101	095000	15568530	12700	12700	12700	12700	0
670	20231101	094900	15568530	12700	12700	12700	12700	0
671	20231101	094800	15568530	12700	12700	12700	12700	0
672	20231101	094700	15568530	12700	12700	12700	12700	0
673	20231101	094600	15568530	12700	12670	12700	12670	10
674	20231101	094500	15441800	12670	12670	12670	12670	0
675	20231101	094400	15441800	12670	12670	12670	12670	0
676	20231101	094300	15441800	12670	12670	12670	12670	9
677	20231101	094200	15327770	12670	12670	12670	12670	1
678	20231101	094100	15315100	12670	12670	12670	12670	0
679	20231101	094000	15315100	12670	12670	12670	12670	0
680	20231101	093900	15315100	12670	12670	12670	12670	10
681	20231101	093800	15188400	12670	12670	12670	12670	0
682	20231101	093700	15188400	12670	12670	12670	12670	10
683	20231101	093600	15061700	12770	12770	12770	12770	1
684	20231101	093500	15048930	12670	12670	12670	12670	0
685	20231101	093400	15048930	12670	12670	12670	12670	0
686	20231101	093300	15048930	12670	12670	12670	12670	0
687	20231101	093200	15048930	12670	12670	12670	12670	0
688	20231101	093100	15048930	12670	12710	12710	12670	71
689	20231101	093000	14149030	12710	12710	12710	12710	0
690	20231101	092900	14149030	12710	12710	12710	12710	0
691	20231101	092800	14149030	12710	12710	12710	12710	1
692	20231101	092700	14136320	12790	12790	12790	12790	0
693	20231101	092600	14136320	12790	12790	12790	12790	0
694	20231101	092500	14136320	12790	12790	12790	12790	0
695	20231101	092400	14136320	12790	12790	12790	12790	0
696	20231101	092300	14136320	12790	12790	12790	12790	1
697	20231101	092200	14123530	12670	12680	12680	12670	2
698	20231101	092100	14098180	12790	12790	12790	12790	6
699	20231101	092000	14021440	12800	12800	12800	12800	0
700	20231101	091900	14021440	12800	12800	12800	12800	1
701	20231101	091800	14008640	12800	12800	12800	12800	2
702	20231101	091700	13983040	12800	12630	12800	12630	260
703	20231101	091600	10681420	12620	12620	12620	12620	1
704	20231101	091500	10668800	12620	12620	12620	12620	0
705	20231101	091400	10668800	12620	12620	12620	12620	1
706	20231101	091300	10656180	12620	12620	12620	12620	1
707	20231101	091200	10643560	12650	12650	12650	12650	0
708	20231101	091100	10643560	12650	12650	12650	12650	0
709	20231101	091000	10643560	12650	12650	12650	12650	0
710	20231101	090900	10643560	12650	12580	12650	12580	442
711	20231101	090800	5076460	12570	12570	12570	12570	0
712	20231101	090700	5076460	12570	12570	12570	12570	2
713	20231101	090600	5051320	12540	12540	12540	12540	2
714	20231101	090500	5026240	12570	12570	12570	12570	0
715	20231101	090400	5026240	12570	12500	12570	12500	137
716	20231101	090300	3308280	12530	12530	12530	12530	0
717	20231101	090200	3308280	12530	12530	12530	12530	0
718	20231101	090100	3308280	12530	12530	12530	12530	0
719	20231101	090000	3308280	12530	12430	12530	12430	236