KissMeData/036530/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	191900	137458090	15950	15950	15950	15950	77
3	20231101	191800	137458090	15950	15950	15950	15950	0
4	20231101	191700	137458090	15950	15950	15950	15950	0
5	20231101	191600	137458090	15950	15950	15950	15950	0
6	20231101	191500	137458090	15950	15950	15950	15950	0
7	20231101	191400	137458090	15950	15950	15950	15950	0
8	20231101	191300	137458090	15950	15950	15950	15950	0
9	20231101	191200	137458090	15950	15950	15950	15950	0
10	20231101	191100	137458090	15950	15950	15950	15950	0
11	20231101	191000	137458090	15950	15950	15950	15950	0
12	20231101	190900	137458090	15950	15950	15950	15950	0
13	20231101	190800	137458090	15950	15950	15950	15950	0
14	20231101	190700	137458090	15950	15950	15950	15950	0
15	20231101	190600	137458090	15950	15950	15950	15950	0
16	20231101	190500	137458090	15950	15950	15950	15950	0
17	20231101	190400	137458090	15950	15950	15950	15950	0
18	20231101	190300	137458090	15950	15950	15950	15950	0
19	20231101	190200	137458090	15950	15950	15950	15950	0
20	20231101	190100	137458090	15950	15950	15950	15950	0
21	20231101	190000	137458090	15950	15950	15950	15950	0
22	20231101	185900	137458090	15950	15950	15950	15950	0
23	20231101	185800	137458090	15950	15950	15950	15950	0
24	20231101	185700	137458090	15950	15950	15950	15950	0
25	20231101	185600	137458090	15950	15950	15950	15950	0
26	20231101	185500	137458090	15950	15950	15950	15950	0
27	20231101	185400	137458090	15950	15950	15950	15950	0
28	20231101	185300	137458090	15950	15950	15950	15950	0
29	20231101	185200	137458090	15950	15950	15950	15950	0
30	20231101	185100	137458090	15950	15950	15950	15950	0
31	20231101	185000	137458090	15950	15950	15950	15950	0
32	20231101	184900	137458090	15950	15950	15950	15950	77
33	20231101	184800	137458090	15950	15950	15950	15950	0
34	20231101	184700	137458090	15950	15950	15950	15950	0
35	20231101	184600	137458090	15950	15950	15950	15950	0
36	20231101	184500	137458090	15950	15950	15950	15950	0
37	20231101	184400	137458090	15950	15950	15950	15950	0
38	20231101	184300	137458090	15950	15950	15950	15950	0
39	20231101	184200	137458090	15950	15950	15950	15950	0
40	20231101	184100	137458090	15950	15950	15950	15950	0
41	20231101	184000	137458090	15950	15950	15950	15950	0
42	20231101	183900	137458090	15950	15950	15950	15950	0
43	20231101	183800	137458090	15950	15950	15950	15950	0
44	20231101	183700	137458090	15950	15950	15950	15950	0
45	20231101	183600	137458090	15950	15950	15950	15950	0
46	20231101	183500	137458090	15950	15950	15950	15950	0
47	20231101	183400	137458090	15950	15950	15950	15950	0
48	20231101	183300	137458090	15950	15950	15950	15950	0
49	20231101	183200	137458090	15950	15950	15950	15950	0
50	20231101	183100	137458090	15950	15950	15950	15950	0
51	20231101	183000	137458090	15950	15950	15950	15950	0
52	20231101	182900	137458090	15950	15950	15950	15950	0
53	20231101	182800	137458090	15950	15950	15950	15950	0
54	20231101	182700	137458090	15950	15950	15950	15950	0
55	20231101	182600	137458090	15950	15950	15950	15950	0
56	20231101	182500	137458090	15950	15950	15950	15950	0
57	20231101	182400	137458090	15950	15950	15950	15950	0
58	20231101	182300	137458090	15950	15950	15950	15950	0
59	20231101	182200	137458090	15950	15950	15950	15950	0
60	20231101	182100	137458090	15950	15950	15950	15950	0
61	20231101	182000	137458090	15950	15950	15950	15950	0
62	20231101	181900	137458090	15950	15950	15950	15950	77
63	20231101	181800	137458090	15950	15950	15950	15950	0
64	20231101	181700	137458090	15950	15950	15950	15950	0
65	20231101	181600	137458090	15950	15950	15950	15950	0
66	20231101	181500	137458090	15950	15950	15950	15950	0
67	20231101	181400	137458090	15950	15950	15950	15950	0
68	20231101	181300	137458090	15950	15950	15950	15950	0
69	20231101	181200	137458090	15950	15950	15950	15950	0
70	20231101	181100	137458090	15950	15950	15950	15950	0
71	20231101	181000	137458090	15950	15950	15950	15950	0
72	20231101	180900	137458090	15950	15950	15950	15950	0
73	20231101	180800	137458090	15950	15950	15950	15950	0
74	20231101	180700	137458090	15950	15950	15950	15950	0
75	20231101	180600	137458090	15950	15950	15950	15950	0
76	20231101	180500	137458090	15950	15950	15950	15950	0
77	20231101	180400	137458090	15950	15950	15950	15950	0
78	20231101	180300	137458090	15950	15950	15950	15950	0
79	20231101	180200	137458090	15950	15950	15950	15950	0
80	20231101	180100	137458090	15950	15950	15950	15950	0
81	20231101	180000	137458090	15950	15950	15950	15950	0
82	20231101	175900	137458090	15950	15950	15950	15950	0
83	20231101	175800	137458090	15950	15950	15950	15950	0
84	20231101	175700	137458090	15950	15950	15950	15950	0
85	20231101	175600	137458090	15950	15950	15950	15950	0
86	20231101	175500	137458090	15950	15950	15950	15950	0
87	20231101	175400	137458090	15950	15950	15950	15950	0
88	20231101	175300	137458090	15950	15950	15950	15950	0
89	20231101	175200	137458090	15950	15950	15950	15950	0
90	20231101	175100	137458090	15950	15950	15950	15950	0
91	20231101	175000	137458090	15950	15950	15950	15950	0
92	20231101	174900	137458090	15950	15950	15950	15950	77
93	20231101	174800	137458090	15950	15950	15950	15950	0
94	20231101	174700	137458090	15950	15950	15950	15950	0
95	20231101	174600	137458090	15950	15950	15950	15950	0
96	20231101	174500	137458090	15950	15950	15950	15950	0
97	20231101	174400	137458090	15950	15950	15950	15950	0
98	20231101	174300	137458090	15950	15950	15950	15950	0
99	20231101	174200	137458090	15950	15950	15950	15950	0
100	20231101	174100	137458090	15950	15950	15950	15950	0
101	20231101	174000	137458090	15950	15950	15950	15950	0
102	20231101	173900	137458090	15950	15950	15950	15950	0
103	20231101	173800	137458090	15950	15950	15950	15950	0
104	20231101	173700	137458090	15950	15950	15950	15950	0
105	20231101	173600	137458090	15950	15950	15950	15950	0
106	20231101	173500	137458090	15950	15950	15950	15950	0
107	20231101	173400	137458090	15950	15950	15950	15950	0
108	20231101	173300	137458090	15950	15950	15950	15950	0
109	20231101	173200	137458090	15950	15950	15950	15950	0
110	20231101	173100	137458090	15950	15950	15950	15950	0
111	20231101	173000	137458090	15950	15950	15950	15950	0
112	20231101	172900	137458090	15950	15950	15950	15950	0
113	20231101	172800	137458090	15950	15950	15950	15950	0
114	20231101	172700	137458090	15950	15950	15950	15950	0
115	20231101	172600	137458090	15950	15950	15950	15950	0
116	20231101	172500	137458090	15950	15950	15950	15950	0
117	20231101	172400	137458090	15950	15950	15950	15950	0
118	20231101	172300	137458090	15950	15950	15950	15950	0
119	20231101	172200	137458090	15950	15950	15950	15950	0
120	20231101	172100	137458090	15950	15950	15950	15950	0
121	20231101	172000	137458090	15950	15950	15950	15950	0
122	20231101	171900	137458090	15950	15950	15950	15950	77
123	20231101	171800	137458090	15950	15950	15950	15950	0
124	20231101	171700	137458090	15950	15950	15950	15950	0
125	20231101	171600	137458090	15950	15950	15950	15950	0
126	20231101	171500	137458090	15950	15950	15950	15950	0
127	20231101	171400	137458090	15950	15950	15950	15950	0
128	20231101	171300	137458090	15950	15950	15950	15950	0
129	20231101	171200	137458090	15950	15950	15950	15950	0
130	20231101	171100	137458090	15950	15950	15950	15950	0
131	20231101	171000	137458090	15950	15950	15950	15950	0
132	20231101	170900	137458090	15950	15950	15950	15950	0
133	20231101	170800	137458090	15950	15950	15950	15950	0
134	20231101	170700	137458090	15950	15950	15950	15950	0
135	20231101	170600	137458090	15950	15950	15950	15950	0
136	20231101	170500	137458090	15950	15950	15950	15950	0
137	20231101	170400	137458090	15950	15950	15950	15950	0
138	20231101	170300	137458090	15950	15950	15950	15950	0
139	20231101	170200	137458090	15950	15950	15950	15950	0
140	20231101	170100	137458090	15950	15950	15950	15950	0
141	20231101	170000	137458090	15950	15950	15950	15950	0
142	20231101	165900	137458090	15950	15950	15950	15950	0
143	20231101	165800	137458090	15950	15950	15950	15950	0
144	20231101	165700	137458090	15950	15950	15950	15950	0
145	20231101	165600	137458090	15950	15950	15950	15950	0
146	20231101	165500	137458090	15950	15950	15950	15950	0
147	20231101	165400	137458090	15950	15950	15950	15950	0
148	20231101	165300	137458090	15950	15950	15950	15950	0
149	20231101	165200	137458090	15950	15950	15950	15950	0
150	20231101	165100	137458090	15950	15950	15950	15950	0
151	20231101	165000	137458090	15950	15950	15950	15950	0
152	20231101	164900	137458090	15950	15950	15950	15950	77
153	20231101	164800	137458090	15950	15950	15950	15950	0
154	20231101	164700	137458090	15950	15950	15950	15950	0
155	20231101	164600	137458090	15950	15950	15950	15950	0
156	20231101	164500	137458090	15950	15950	15950	15950	0
157	20231101	164400	137458090	15950	15950	15950	15950	0
158	20231101	164300	137458090	15950	15950	15950	15950	0
159	20231101	164200	137458090	15950	15950	15950	15950	0
160	20231101	164100	137458090	15950	15950	15950	15950	0
161	20231101	164000	137458090	15950	15950	15950	15950	0
162	20231101	163900	137458090	15950	15950	15950	15950	0
163	20231101	163800	137458090	15950	15950	15950	15950	0
164	20231101	163700	137458090	15950	15950	15950	15950	0
165	20231101	163600	137458090	15950	15950	15950	15950	0
166	20231101	163500	137458090	15950	15950	15950	15950	0
167	20231101	163400	137458090	15950	15950	15950	15950	0
168	20231101	163300	137458090	15950	15950	15950	15950	0
169	20231101	163200	137458090	15950	15950	15950	15950	0
170	20231101	163100	137458090	15950	15950	15950	15950	0
171	20231101	163000	137458090	15950	15950	15950	15950	0
172	20231101	162900	137458090	15950	15950	15950	15950	0
173	20231101	162800	137458090	15950	15950	15950	15950	0
174	20231101	162700	137458090	15950	15950	15950	15950	0
175	20231101	162600	137458090	15950	15950	15950	15950	0
176	20231101	162500	137458090	15950	15950	15950	15950	0
177	20231101	162400	137458090	15950	15950	15950	15950	0
178	20231101	162300	137458090	15950	15950	15950	15950	0
179	20231101	162200	137458090	15950	15950	15950	15950	0
180	20231101	162100	137458090	15950	15950	15950	15950	0
181	20231101	162000	137458090	15950	15950	15950	15950	0
182	20231101	161900	137458090	15950	15950	15950	15950	77
183	20231101	161800	137458090	15950	15950	15950	15950	0
184	20231101	161700	137458090	15950	15950	15950	15950	0
185	20231101	161600	137458090	15950	15950	15950	15950	0
186	20231101	161500	137458090	15950	15950	15950	15950	0
187	20231101	161400	137458090	15950	15950	15950	15950	0
188	20231101	161300	137458090	15950	15950	15950	15950	0
189	20231101	161200	137458090	15950	15950	15950	15950	0
190	20231101	161100	137458090	15950	15950	15950	15950	0
191	20231101	161000	137458090	15950	15950	15950	15950	0
192	20231101	160900	137458090	15950	15950	15950	15950	0
193	20231101	160800	137458090	15950	15950	15950	15950	0
194	20231101	160700	137458090	15950	15950	15950	15950	0
195	20231101	160600	137458090	15950	15950	15950	15950	0
196	20231101	160500	137458090	15950	15950	15950	15950	0
197	20231101	160400	137458090	15950	15950	15950	15950	0
198	20231101	160300	137458090	15950	15950	15950	15950	0
199	20231101	160200	137458090	15950	15950	15950	15950	0
200	20231101	160100	137458090	15950	15950	15950	15950	0
201	20231101	160000	137458090	15950	15950	15950	15950	0
202	20231101	155900	137458090	15950	15950	15950	15950	0
203	20231101	155800	137458090	15950	15950	15950	15950	0
204	20231101	155700	137458090	15950	15950	15950	15950	0
205	20231101	155600	137458090	15950	15950	15950	15950	0
206	20231101	155500	137458090	15950	15950	15950	15950	0
207	20231101	155400	137458090	15950	15950	15950	15950	0
208	20231101	155300	137458090	15950	15950	15950	15950	0
209	20231101	155200	137458090	15950	15950	15950	15950	0
210	20231101	155100	137458090	15950	15950	15950	15950	0
211	20231101	155000	137458090	15950	15950	15950	15950	0
212	20231101	154900	137458090	15950	15950	15950	15950	77
213	20231101	154800	137458090	15950	15950	15950	15950	0
214	20231101	154700	137458090	15950	15950	15950	15950	0
215	20231101	154600	137458090	15950	15950	15950	15950	0
216	20231101	154500	137458090	15950	15950	15950	15950	0
217	20231101	154400	137458090	15950	15950	15950	15950	0
218	20231101	154300	137458090	15950	15950	15950	15950	0
219	20231101	154200	137458090	15950	15950	15950	15950	0
220	20231101	154100	137458090	15950	15950	15950	15950	0
221	20231101	154000	137458090	15950	15950	15950	15950	0
222	20231101	153900	137458090	15950	15950	15950	15950	0
223	20231101	153800	137458090	15950	15950	15950	15950	0
224	20231101	153700	137458090	15950	15950	15950	15950	0
225	20231101	153600	137458090	15950	15950	15950	15950	0
226	20231101	153500	137458090	15950	15950	15950	15950	0
227	20231101	153400	137458090	15950	15950	15950	15950	0
228	20231101	153300	137458090	15950	15950	15950	15950	0
229	20231101	153200	137458090	15950	15950	15950	15950	0
230	20231101	153100	137458090	15950	15950	15950	15950	0
231	20231101	153000	137458090	15950	15950	15950	15950	77
232	20231101	152900	136229940	16000	16000	16000	16000	0
233	20231101	152800	136229940	16000	16000	16000	16000	0
234	20231101	152700	136229940	16000	16000	16000	16000	0
235	20231101	152600	136229940	16000	16000	16000	16000	0
236	20231101	152500	136229940	16000	16000	16000	16000	0
237	20231101	152400	136229940	16000	16000	16000	16000	0
238	20231101	152300	136229940	16000	16000	16000	16000	0
239	20231101	152200	136229940	16000	16000	16000	16000	0
240	20231101	152100	136229940	16000	16000	16000	16000	0
241	20231101	152000	136229940	16000	16000	16000	16000	0
242	20231101	151900	136229940	16000	16000	16000	16000	100
243	20231101	151800	134629940	16000	16010	16010	16000	49
244	20231101	151700	133845870	16010	16010	16010	16010	5
245	20231101	151600	133765820	16000	15990	16000	15990	289
246	20231101	151500	129141880	15990	15990	15990	15990	0
247	20231101	151400	129141880	15990	15990	15990	15990	0
248	20231101	151300	129141880	15990	15990	15990	15990	0
249	20231101	151200	129141880	15990	15990	15990	15990	0
250	20231101	151100	129141880	15990	15990	15990	15990	3
251	20231101	151000	129093910	15990	15990	15990	15990	7
252	20231101	150900	128981980	15930	15930	15930	15930	0
253	20231101	150800	128981980	15930	15930	15930	15930	0
254	20231101	150700	128981980	15930	15930	15930	15930	0
255	20231101	150600	128981980	15930	15930	15930	15930	0
256	20231101	150500	128981980	15930	15930	15930	15930	3
257	20231101	150400	128934190	16000	16000	16000	16000	0
258	20231101	150300	128934190	16000	16000	16000	16000	0
259	20231101	150200	128934190	16000	15920	16000	15920	50
260	20231101	150100	128134630	15890	15900	15900	15890	35
261	20231101	150000	127578430	15920	15940	15940	15900	11
262	20231101	145900	127403290	15980	15980	15980	15980	0
263	20231101	145800	127403290	15980	15940	15980	15940	5
264	20231101	145700	127323470	15940	15940	15940	15940	3
265	20231101	145600	127275650	15900	15940	15940	15900	184
266	20231101	145500	124348020	15940	15940	15940	15940	0
267	20231101	145400	124348020	15940	15940	15940	15940	3
268	20231101	145300	124300200	15940	15940	15940	15940	4
269	20231101	145200	124236440	16000	16000	16000	16000	24
270	20231101	145100	123852440	16000	15960	16000	15910	24
271	20231101	145000	123468850	15950	15910	15950	15910	40
272	20231101	144900	122831070	15930	15920	15930	15910	21
273	20231101	144800	122496900	15910	15920	15920	15910	4
274	20231101	144700	122433250	15910	15910	15910	15910	4
275	20231101	144600	122369610	15900	15900	15900	15900	0
276	20231101	144500	122369610	15900	15900	15900	15900	3
277	20231101	144400	122321910	15900	15900	15900	15900	59
278	20231101	144300	121383810	15910	15910	15920	15910	412
279	20231101	144200	114828590	15910	15910	15910	15910	3
280	20231101	144100	114780860	15910	15910	15910	15910	9
281	20231101	144000	114637670	15910	15910	15910	15910	43
282	20231101	143900	113953540	15910	15920	15920	15910	23
283	20231101	143800	113587410	15920	15910	15920	15910	10
284	20231101	143700	113428250	15910	15910	15910	15910	0
285	20231101	143600	113428250	15910	15910	15910	15910	3
286	20231101	143500	113380520	15910	15910	15910	15910	4
287	20231101	143400	113316880	15910	15910	15910	15910	77
288	20231101	143300	112091810	15940	15910	15940	15910	4
289	20231101	143200	112028140	15920	15910	15920	15910	5
290	20231101	143100	111948580	15930	15920	15930	15910	12
291	20231101	143000	111757590	15920	15910	15920	15910	4
292	20231101	142900	111693940	15910	15910	15910	15910	4
293	20231101	142800	111630300	15920	15920	15920	15920	0
294	20231101	142700	111630300	15920	15910	15920	15910	4
295	20231101	142600	111566650	15930	15910	15930	15910	5
296	20231101	142500	111487080	15930	15930	15930	15930	0
297	20231101	142400	111487080	15930	15930	15930	15910	7
298	20231101	142300	111375630	15940	15910	15940	15910	5
299	20231101	142200	111296050	15940	15940	15940	15940	0
300	20231101	142100	111296050	15940	15940	15940	15910	7
301	20231101	142000	111184560	15910	15910	15910	15910	4
302	20231101	141900	111120920	15900	15900	15900	15900	0
303	20231101	141800	111120920	15900	15940	15940	15900	35
304	20231101	141700	110563140	15940	15910	15940	15900	633
305	20231101	141600	100485440	15900	15900	15900	15900	0
306	20231101	141500	100485440	15900	15900	15900	15900	3
307	20231101	141400	100437740	15900	15900	15900	15900	11
308	20231101	141300	100262840	15900	15900	15900	15900	0
309	20231101	141200	100262840	15900	15900	15900	15900	3
310	20231101	141100	100215140	15910	15910	15910	15910	8
311	20231101	141000	100087860	15910	15910	15910	15910	11
312	20231101	140900	99912850	15910	15910	15910	15910	3
313	20231101	140800	99865120	15930	15910	15930	15910	109
314	20231101	140700	98130830	15940	15940	15940	15940	0
315	20231101	140600	98130830	15940	15920	15940	15910	19
316	20231101	140500	97828250	15910	15910	15910	15910	3
317	20231101	140400	97780520	15910	15910	15910	15910	0
318	20231101	140300	97780520	15910	15910	15910	15910	3
319	20231101	140200	97732790	15910	15910	15910	15910	3
320	20231101	140100	97685060	15910	15910	15910	15910	6
321	20231101	140000	97589600	15910	15930	15930	15910	153
322	20231101	135900	95154330	15930	15930	15930	15930	3
323	20231101	135800	95106540	15930	15930	15930	15930	0
324	20231101	135700	95106540	15930	15930	15930	15930	3
325	20231101	135600	95058750	15930	15930	15930	15920	16
326	20231101	135500	94803900	15930	15940	15940	15930	14
327	20231101	135400	94580810	15940	15940	15940	15940	3
328	20231101	135300	94532990	15940	15940	15940	15940	3
329	20231101	135200	94485170	15940	15940	15940	15940	0
330	20231101	135100	94485170	15940	15940	15940	15940	3
331	20231101	135000	94437350	15940	15940	15940	15940	3
332	20231101	134900	94389530	15940	15940	15940	15940	0
333	20231101	134800	94389530	15940	15940	15940	15940	3
334	20231101	134700	94341710	15940	15940	15940	15940	3
335	20231101	134600	94293890	15940	15940	15940	15940	0
336	20231101	134500	94293890	15940	15940	15940	15940	3
337	20231101	134400	94246070	15940	15940	15940	15940	3
338	20231101	134300	94198250	15940	15940	15940	15940	0
339	20231101	134200	94198250	15940	15940	15940	15940	3
340	20231101	134100	94150430	15940	15940	15940	15940	8
341	20231101	134000	94022910	15940	15940	15940	15940	0
342	20231101	133900	94022910	15940	15940	15940	15940	3
343	20231101	133800	93975090	15940	15940	15940	15940	3
344	20231101	133700	93927270	16000	15960	16000	15960	25
345	20231101	133600	93527880	15920	15920	15920	15920	3
346	20231101	133500	93480120	15920	15920	15920	15920	3
347	20231101	133400	93432360	15920	15920	15920	15920	0
348	20231101	133300	93432360	15920	15920	15920	15920	3
349	20231101	133200	93384600	15920	15920	15920	15920	3
350	20231101	133100	93336840	15920	15920	15920	15920	0
351	20231101	133000	93336840	15920	15940	15940	15920	3
352	20231101	132900	93289040	15940	15940	15940	15940	3
353	20231101	132800	93241220	16000	16000	16000	16000	1
354	20231101	132700	93225220	15940	15940	15940	15940	3
355	20231101	132600	93177400	16000	15920	16000	15920	59
356	20231101	132500	92235900	15920	15920	15920	15920	0
357	20231101	132400	92235900	15920	15920	15920	15920	3
358	20231101	132300	92188140	15920	15920	15920	15920	10
359	20231101	132200	92028940	15920	15920	15920	15920	0
360	20231101	132100	92028940	15920	15920	15920	15920	3
361	20231101	132000	91981180	15920	15920	15920	15920	9
362	20231101	131900	91837900	15920	15920	15920	15920	0
363	20231101	131800	91837900	15920	15920	15920	15920	3
364	20231101	131700	91790140	15930	15920	15930	15920	4
365	20231101	131600	91726450	15920	15920	15920	15920	0
366	20231101	131500	91726450	15920	15920	15920	15920	3
367	20231101	131400	91678690	15920	15890	15920	15890	7
368	20231101	131300	91567350	15900	15900	15900	15900	6
369	20231101	131200	91471950	15900	15900	15900	15900	16
370	20231101	131100	91217550	15900	15900	15900	15900	3
371	20231101	131000	91169850	15900	15900	15910	15900	26
372	20231101	130900	90756400	15900	15900	15900	15900	3
373	20231101	130800	90708700	15900	15900	15900	15900	3
374	20231101	130700	90661000	15900	15900	15900	15900	1
375	20231101	130600	90645100	15900	15900	15900	15900	3
376	20231101	130500	90597400	15900	15900	15900	15900	3
377	20231101	130400	90549700	15920	15920	15920	15920	4
378	20231101	130300	90486020	15920	15920	15920	15920	3
379	20231101	130200	90438260	15920	15920	15920	15920	3
380	20231101	130100	90390500	15920	15920	15920	15920	0
381	20231101	130000	90390500	15920	15930	15930	15920	3
382	20231101	125900	90342730	15940	15920	15940	15920	10
383	20231101	125800	90183390	15930	15930	15930	15930	1
384	20231101	125700	90167460	15920	15920	15920	15920	14
385	20231101	125600	89944580	15920	15880	15920	15880	7
386	20231101	125500	89833260	15900	15900	15900	15900	4
387	20231101	125400	89769660	15880	15890	15890	15880	9
388	20231101	125300	89626680	15880	15880	15880	15880	3
389	20231101	125200	89579040	15900	15910	15910	15900	126
390	20231101	125100	87575620	15910	15910	15910	15910	3
391	20231101	125000	87527890	15910	15910	15910	15910	3
392	20231101	124900	87480160	15910	15930	15930	15910	6
393	20231101	124800	87384600	15910	15910	15910	15910	3
394	20231101	124700	87336870	15910	15910	15910	15910	5
395	20231101	124600	87257320	15910	15910	15910	15910	0
396	20231101	124500	87257320	15910	15910	15910	15910	3
397	20231101	124400	87209590	15910	15910	15910	15910	3
398	20231101	124300	87161860	15910	15910	15910	15910	0
399	20231101	124200	87161860	15910	15940	15940	15910	5
400	20231101	124100	87082250	15930	15940	15940	15910	9
401	20231101	124000	86938910	15940	15940	15940	15940	10
402	20231101	123900	86779510	15940	15940	15940	15940	3
403	20231101	123800	86731690	15940	15940	15940	15940	10
404	20231101	123700	86572290	15940	15940	15940	15940	1
405	20231101	123600	86556350	15940	15940	15940	15940	3
406	20231101	123500	86508530	15940	15940	15940	15940	9
407	20231101	123400	86365070	15940	15940	15940	15940	5
408	20231101	123300	86285370	15940	15940	15940	15940	6
409	20231101	123200	86189730	15900	16000	16000	15900	474
410	20231101	123100	78606130	16000	15950	16000	15950	326
411	20231101	123000	73391840	15900	15930	15930	15900	10
412	20231101	122900	73232600	15990	15950	15990	15950	15
413	20231101	122800	72993030	15940	15940	15940	15940	6
414	20231101	122700	72897390	15900	15920	15940	15900	111
415	20231101	122600	71130210	15920	15900	15920	15900	6
416	20231101	122500	71034770	15920	15900	15920	15900	9
417	20231101	122400	70891640	15910	15900	15910	15900	11
418	20231101	122300	70716720	15900	15900	15900	15900	0
419	20231101	122200	70716720	15900	15890	15900	15890	12
420	20231101	122100	70526020	15900	15880	15900	15880	11
421	20231101	122000	70351240	15880	15880	15880	15880	0
422	20231101	121900	70351240	15880	15870	15880	15870	16
423	20231101	121800	70097270	15880	15880	15880	15880	0
424	20231101	121700	70097270	15880	15880	15880	15870	5
425	20231101	121600	70017900	15880	15870	15880	15870	5
426	20231101	121500	69938540	15880	15880	15880	15880	0
427	20231101	121400	69938540	15880	15880	15880	15870	7
428	20231101	121300	69827420	15880	15880	15880	15880	0
429	20231101	121200	69827420	15880	15870	15880	15870	20
430	20231101	121100	69509870	15870	15870	15870	15870	0
431	20231101	121000	69509870	15870	15880	15880	15870	6
432	20231101	120900	69414620	15880	15880	15880	15880	10
433	20231101	120800	69255820	15880	15880	15880	15880	0
434	20231101	120700	69255820	15880	15880	15880	15880	204
435	20231101	120600	66016300	15880	15880	15880	15880	7
436	20231101	120500	65905140	15880	15880	15880	15880	4
437	20231101	120400	65841620	15880	15880	15880	15880	3
438	20231101	120300	65793980	15880	15880	15880	15880	0
439	20231101	120200	65793980	15880	15880	15880	15880	5
440	20231101	120100	65714580	15880	15880	15880	15880	0
441	20231101	120000	65714580	15880	15890	15890	15880	10
442	20231101	115900	65555710	15890	15890	15890	15890	4
443	20231101	115800	65492150	15890	15890	15890	15890	0
444	20231101	115700	65492150	15890	15890	15890	15890	4
445	20231101	115600	65428590	15900	15890	15900	15890	7
446	20231101	115500	65317350	15900	15890	15900	15890	5
447	20231101	115400	65237890	15900	15890	15900	15890	4
448	20231101	115300	65174320	15910	15910	15910	15910	0
449	20231101	115200	65174320	15910	15890	15910	15890	6
450	20231101	115100	65078960	15890	15890	15890	15890	0
451	20231101	115000	65078960	15890	15910	15910	15890	5
452	20231101	114900	64999470	15920	15890	15920	15890	9
453	20231101	114800	64856350	15910	15890	15910	15890	6
454	20231101	114700	64760990	15880	15880	15880	15880	11
455	20231101	114600	64586310	15880	15880	15880	15880	0
456	20231101	114500	64586310	15880	15880	15880	15880	8
457	20231101	114400	64459270	15880	15880	15880	15880	5
458	20231101	114300	64379870	15880	15880	15880	15880	6
459	20231101	114200	64284590	15870	15870	15870	15870	5
460	20231101	114100	64205240	15870	15870	15870	15870	0
461	20231101	114000	64205240	15870	15870	15870	15870	10
462	20231101	113900	64046540	15870	15870	15870	15870	0
463	20231101	113800	64046540	15870	15870	15870	15870	4
464	20231101	113700	63983060	15890	15870	15890	15870	12
465	20231101	113600	63792500	15870	15870	15870	15870	0
466	20231101	113500	63792500	15870	15870	15870	15870	3
467	20231101	113400	63744890	15870	15870	15870	15870	6
468	20231101	113300	63649670	15870	15870	15870	15870	3
469	20231101	113200	63602060	15870	15870	15870	15870	3
470	20231101	113100	63554450	15880	15870	15880	15870	2
471	20231101	113000	63522700	15840	15840	15840	15840	3
472	20231101	112900	63475180	15840	15840	15840	15840	0
473	20231101	112800	63475180	15840	15850	15850	15840	10
474	20231101	112700	63316710	15850	15850	15850	15850	4
475	20231101	112600	63253310	15850	15850	15850	15850	0
476	20231101	112500	63253310	15850	15900	15900	15850	387
477	20231101	112400	57104790	15900	15900	15900	15900	6
478	20231101	112300	57009390	15900	15890	15910	15890	5
479	20231101	112200	56929890	15900	15900	15900	15900	22
480	20231101	112100	56580090	15900	15900	15900	15900	0
481	20231101	112000	56580090	15900	15900	15900	15900	3
482	20231101	111900	56532390	15900	15900	15900	15900	0
483	20231101	111800	56532390	15900	15910	15930	15900	90
484	20231101	111700	55100320	15910	15910	15910	15910	5
485	20231101	111600	55020770	15920	15920	15920	15920	22
486	20231101	111500	54670530	15920	15910	15920	15910	23
487	20231101	111400	54304480	15910	15910	15910	15910	0
488	20231101	111300	54304480	15910	15910	15910	15910	3
489	20231101	111200	54256750	15920	15920	15920	15920	8
490	20231101	111100	54129390	15920	15920	15920	15920	0
491	20231101	111000	54129390	15920	15920	15920	15920	17
492	20231101	110900	53858750	15930	15920	15930	15920	2
493	20231101	110800	53826900	15920	15920	15920	15920	3
494	20231101	110700	53779140	15920	15920	15920	15920	4
495	20231101	110600	53715460	15940	15940	15940	15940	0
496	20231101	110500	53715460	15940	15940	15940	15940	5
497	20231101	110400	53635760	15950	15950	15950	15950	5
498	20231101	110300	53556010	15940	15910	15940	15910	12
499	20231101	110200	53364880	15910	15910	15910	15910	6
500	20231101	110100	53269420	15910	15910	15910	15910	3
501	20231101	110000	53221690	15910	15910	15910	15910	3
502	20231101	105900	53173960	15910	15910	15910	15910	6
503	20231101	105800	53078500	15910	15910	15910	15910	3
504	20231101	105700	53030770	15910	15910	15910	15910	0
505	20231101	105600	53030770	15910	15930	15930	15910	27
506	20231101	105500	52600700	15930	15930	15930	15930	3
507	20231101	105400	52552910	15930	15930	15930	15930	1
508	20231101	105300	52536980	15930	15930	15930	15930	3
509	20231101	105200	52489190	15930	15930	15930	15930	2
510	20231101	105100	52457330	15930	15930	15930	15930	3
511	20231101	105000	52409540	15930	15930	15930	15930	3
512	20231101	104900	52361750	15930	15930	15930	15930	0
513	20231101	104800	52361750	15930	15930	15930	15930	3
514	20231101	104700	52313960	15970	15930	15970	15930	78
515	20231101	104600	51068380	15930	15950	15990	15930	30
516	20231101	104500	50589620	15920	15940	15940	15920	3
517	20231101	104400	50541820	15940	15940	15940	15940	0
518	20231101	104300	50541820	15940	15940	15940	15940	3
519	20231101	104200	50494000	15940	15930	15940	15930	11
520	20231101	104100	50318670	15930	15930	15930	15930	3
521	20231101	104000	50270880	15930	15950	15950	15930	11
522	20231101	103900	50095510	15940	15940	15940	15940	0
523	20231101	103800	50095510	15940	15940	15940	15940	3
524	20231101	103700	50047690	15940	15940	15940	15940	27
525	20231101	103600	49617310	15950	15940	15950	15940	115
526	20231101	103500	47783560	15940	15940	15940	15940	3
527	20231101	103400	47735740	15950	15940	15950	15940	2
528	20231101	103300	47703850	15940	15940	15940	15940	3
529	20231101	103200	47656030	15940	15940	15940	15940	1
530	20231101	103100	47640090	15940	15940	15940	15940	3
531	20231101	103000	47592270	15950	15950	15950	15950	92
532	20231101	102900	46124870	15950	15960	15960	15950	55
533	20231101	102800	45247100	15960	15960	15960	15960	3
534	20231101	102700	45199220	15960	15960	15960	15960	8
535	20231101	102600	45071540	15960	15950	15960	15950	7
536	20231101	102500	44959880	15960	15960	15960	15960	0
537	20231101	102400	44959880	15960	15960	15960	15960	37
538	20231101	102300	44369360	15960	15960	15960	15960	3
539	20231101	102200	44321480	15960	15960	15960	15960	0
540	20231101	102100	44321480	15960	15960	15960	15960	3
541	20231101	102000	44273600	15960	15960	15960	15960	0
542	20231101	101900	44273600	15960	15960	15960	15960	3
543	20231101	101800	44225720	15980	15960	15980	15960	13
544	20231101	101700	44018100	15960	15960	15960	15960	1
545	20231101	101600	44002140	15960	15960	15960	15960	5
546	20231101	101500	43922340	15960	15960	15960	15960	0
547	20231101	101400	43922340	15960	15960	15960	15960	3
548	20231101	101300	43874460	15960	15960	15960	15960	13
549	20231101	101200	43666980	15970	15960	15970	15960	11
550	20231101	101100	43491320	15960	15960	15960	15960	9
551	20231101	101000	43347680	15960	15960	15960	15960	14
552	20231101	100900	43124240	15950	15950	15950	15950	3
553	20231101	100800	43076390	15950	15950	15950	15950	3
554	20231101	100700	43028540	15950	15950	15950	15950	8
555	20231101	100600	42900940	15950	15950	15980	15950	53
556	20231101	100500	42055440	15980	15980	15980	15980	99
557	20231101	100400	40473420	15980	15960	15980	15960	179
558	20231101	100300	37613430	15950	15950	15950	15950	3
559	20231101	100200	37565580	15950	15950	15950	15950	2
560	20231101	100100	37533680	15950	15950	15950	15950	9
561	20231101	100000	37390130	15960	15960	15960	15960	3
562	20231101	095900	37342250	15960	15960	15960	15960	13
563	20231101	095800	37134770	15960	15950	15960	15950	64
564	20231101	095700	36113920	15950	15960	15960	15950	69
565	20231101	095600	35013230	15960	15950	15960	15950	19
566	20231101	095500	34710170	15950	15950	15950	15950	6
567	20231101	095400	34614470	15950	15950	15950	15950	4
568	20231101	095300	34550670	15950	15950	15950	15950	0
569	20231101	095200	34550670	15950	15960	15960	15950	8
570	20231101	095100	34423020	15970	15950	15970	15950	8
571	20231101	095000	34295320	15950	15950	15950	15950	0
572	20231101	094900	34295320	15950	15950	15950	15950	3
573	20231101	094800	34247470	15950	15950	15950	15950	0
574	20231101	094700	34247470	15950	15950	15950	15950	5
575	20231101	094600	34167720	15950	15950	15950	15950	3
576	20231101	094500	34119870	15950	15950	15950	15950	0
577	20231101	094400	34119870	15950	15950	15950	15950	59
578	20231101	094300	33178820	15950	15990	15990	15950	230
579	20231101	094200	29509280	15990	15990	15990	15990	10
580	20231101	094100	29349380	15990	15990	15990	15990	0
581	20231101	094000	29349380	15990	15990	15990	15990	0
582	20231101	093900	29349380	15990	15990	15990	15990	0
583	20231101	093800	29349380	15990	15990	15990	15990	1
584	20231101	093700	29333390	15990	15990	15990	15990	9
585	20231101	093600	29189480	15990	15990	15990	15990	0
586	20231101	093500	29189480	15990	15990	15990	15990	0
587	20231101	093400	29189480	15990	15990	15990	15990	0
588	20231101	093300	29189480	15990	15980	16000	15980	721
589	20231101	093200	17665220	15940	15940	15940	15940	1
590	20231101	093100	17649280	15940	15940	15940	15940	1
591	20231101	093000	17633340	15990	15990	15990	15990	0
592	20231101	092900	17633340	15990	15990	15990	15990	2
593	20231101	092800	17601360	15990	15990	15990	15990	0
594	20231101	092700	17601360	15990	15990	15990	15990	5
595	20231101	092600	17521410	16000	16000	16000	16000	10
596	20231101	092500	17361410	16000	16000	16000	16000	5
597	20231101	092400	17281410	16000	16000	16000	16000	167
598	20231101	092300	14609410	16000	16000	16000	16000	6
599	20231101	092200	14513410	16000	15970	16000	15970	187
600	20231101	092100	11523240	16000	16000	16000	16000	168
601	20231101	092000	8835240	16000	16000	16000	16000	0
602	20231101	091900	8835240	16000	15970	16000	15970	158
603	20231101	091800	6308420	15970	15970	15970	15970	0
604	20231101	091700	6308420	15970	15970	15970	15970	0
605	20231101	091600	6308420	15970	15970	15970	15970	0
606	20231101	091500	6308420	15970	15970	15970	15970	0
607	20231101	091400	6308420	15970	15970	15970	15970	0
608	20231101	091300	6308420	15970	15970	15970	15970	0
609	20231101	091200	6308420	15970	15910	15970	15910	125
610	20231101	091100	4314220	15900	15900	15900	15900	0
611	20231101	091000	4314220	15900	15900	15900	15900	0
612	20231101	090900	4314220	15900	15900	15900	15900	20
613	20231101	090800	3996220	15890	15890	15890	15890	0
614	20231101	090700	3996220	15890	15890	15890	15890	1
615	20231101	090600	3980330	15890	15910	15910	15890	22
616	20231101	090500	3630510	15930	15930	15930	15930	0
617	20231101	090400	3630510	15930	15930	15930	15930	20
618	20231101	090300	3311910	15910	15910	15910	15910	0
619	20231101	090200	3311910	15910	15910	15910	15910	0
620	20231101	090100	3311910	15910	15910	15910	15910	0
621	20231101	090000	3311910	15910	16000	16000	15910	207