KissMeData/126720/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	201500	203897100	18580	18580	18580	18580	167
3	20231101	201400	203897100	18580	18580	18580	18580	0
4	20231101	201300	203897100	18580	18580	18580	18580	0
5	20231101	201200	203897100	18580	18580	18580	18580	0
6	20231101	201100	203897100	18580	18580	18580	18580	0
7	20231101	201000	203897100	18580	18580	18580	18580	0
8	20231101	200900	203897100	18580	18580	18580	18580	0
9	20231101	200800	203897100	18580	18580	18580	18580	0
10	20231101	200700	203897100	18580	18580	18580	18580	0
11	20231101	200600	203897100	18580	18580	18580	18580	0
12	20231101	200500	203897100	18580	18580	18580	18580	0
13	20231101	200400	203897100	18580	18580	18580	18580	0
14	20231101	200300	203897100	18580	18580	18580	18580	0
15	20231101	200200	203897100	18580	18580	18580	18580	0
16	20231101	200100	203897100	18580	18580	18580	18580	0
17	20231101	200000	203897100	18580	18580	18580	18580	0
18	20231101	195900	203897100	18580	18580	18580	18580	0
19	20231101	195800	203897100	18580	18580	18580	18580	0
20	20231101	195700	203897100	18580	18580	18580	18580	0
21	20231101	195600	203897100	18580	18580	18580	18580	0
22	20231101	195500	203897100	18580	18580	18580	18580	0
23	20231101	195400	203897100	18580	18580	18580	18580	0
24	20231101	195300	203897100	18580	18580	18580	18580	0
25	20231101	195200	203897100	18580	18580	18580	18580	0
26	20231101	195100	203897100	18580	18580	18580	18580	0
27	20231101	195000	203897100	18580	18580	18580	18580	0
28	20231101	194900	203897100	18580	18580	18580	18580	0
29	20231101	194800	203897100	18580	18580	18580	18580	0
30	20231101	194700	203897100	18580	18580	18580	18580	0
31	20231101	194600	203897100	18580	18580	18580	18580	0
32	20231101	194500	203897100	18580	18580	18580	18580	167
33	20231101	194400	203897100	18580	18580	18580	18580	0
34	20231101	194300	203897100	18580	18580	18580	18580	0
35	20231101	194200	203897100	18580	18580	18580	18580	0
36	20231101	194100	203897100	18580	18580	18580	18580	0
37	20231101	194000	203897100	18580	18580	18580	18580	0
38	20231101	193900	203897100	18580	18580	18580	18580	0
39	20231101	193800	203897100	18580	18580	18580	18580	0
40	20231101	193700	203897100	18580	18580	18580	18580	0
41	20231101	193600	203897100	18580	18580	18580	18580	0
42	20231101	193500	203897100	18580	18580	18580	18580	0
43	20231101	193400	203897100	18580	18580	18580	18580	0
44	20231101	193300	203897100	18580	18580	18580	18580	0
45	20231101	193200	203897100	18580	18580	18580	18580	0
46	20231101	193100	203897100	18580	18580	18580	18580	0
47	20231101	193000	203897100	18580	18580	18580	18580	0
48	20231101	192900	203897100	18580	18580	18580	18580	0
49	20231101	192800	203897100	18580	18580	18580	18580	0
50	20231101	192700	203897100	18580	18580	18580	18580	0
51	20231101	192600	203897100	18580	18580	18580	18580	0
52	20231101	192500	203897100	18580	18580	18580	18580	0
53	20231101	192400	203897100	18580	18580	18580	18580	0
54	20231101	192300	203897100	18580	18580	18580	18580	0
55	20231101	192200	203897100	18580	18580	18580	18580	0
56	20231101	192100	203897100	18580	18580	18580	18580	0
57	20231101	192000	203897100	18580	18580	18580	18580	0
58	20231101	191900	203897100	18580	18580	18580	18580	0
59	20231101	191800	203897100	18580	18580	18580	18580	0
60	20231101	191700	203897100	18580	18580	18580	18580	0
61	20231101	191600	203897100	18580	18580	18580	18580	0
62	20231101	191500	203897100	18580	18580	18580	18580	167
63	20231101	191400	203897100	18580	18580	18580	18580	0
64	20231101	191300	203897100	18580	18580	18580	18580	0
65	20231101	191200	203897100	18580	18580	18580	18580	0
66	20231101	191100	203897100	18580	18580	18580	18580	0
67	20231101	191000	203897100	18580	18580	18580	18580	0
68	20231101	190900	203897100	18580	18580	18580	18580	0
69	20231101	190800	203897100	18580	18580	18580	18580	0
70	20231101	190700	203897100	18580	18580	18580	18580	0
71	20231101	190600	203897100	18580	18580	18580	18580	0
72	20231101	190500	203897100	18580	18580	18580	18580	0
73	20231101	190400	203897100	18580	18580	18580	18580	0
74	20231101	190300	203897100	18580	18580	18580	18580	0
75	20231101	190200	203897100	18580	18580	18580	18580	0
76	20231101	190100	203897100	18580	18580	18580	18580	0
77	20231101	190000	203897100	18580	18580	18580	18580	0
78	20231101	185900	203897100	18580	18580	18580	18580	0
79	20231101	185800	203897100	18580	18580	18580	18580	0
80	20231101	185700	203897100	18580	18580	18580	18580	0
81	20231101	185600	203897100	18580	18580	18580	18580	0
82	20231101	185500	203897100	18580	18580	18580	18580	0
83	20231101	185400	203897100	18580	18580	18580	18580	0
84	20231101	185300	203897100	18580	18580	18580	18580	0
85	20231101	185200	203897100	18580	18580	18580	18580	0
86	20231101	185100	203897100	18580	18580	18580	18580	0
87	20231101	185000	203897100	18580	18580	18580	18580	0
88	20231101	184900	203897100	18580	18580	18580	18580	0
89	20231101	184800	203897100	18580	18580	18580	18580	0
90	20231101	184700	203897100	18580	18580	18580	18580	0
91	20231101	184600	203897100	18580	18580	18580	18580	0
92	20231101	184500	203897100	18580	18580	18580	18580	167
93	20231101	184400	203897100	18580	18580	18580	18580	0
94	20231101	184300	203897100	18580	18580	18580	18580	0
95	20231101	184200	203897100	18580	18580	18580	18580	0
96	20231101	184100	203897100	18580	18580	18580	18580	0
97	20231101	184000	203897100	18580	18580	18580	18580	0
98	20231101	183900	203897100	18580	18580	18580	18580	0
99	20231101	183800	203897100	18580	18580	18580	18580	0
100	20231101	183700	203897100	18580	18580	18580	18580	0
101	20231101	183600	203897100	18580	18580	18580	18580	0
102	20231101	183500	203897100	18580	18580	18580	18580	0
103	20231101	183400	203897100	18580	18580	18580	18580	0
104	20231101	183300	203897100	18580	18580	18580	18580	0
105	20231101	183200	203897100	18580	18580	18580	18580	0
106	20231101	183100	203897100	18580	18580	18580	18580	0
107	20231101	183000	203897100	18580	18580	18580	18580	0
108	20231101	182900	203897100	18580	18580	18580	18580	0
109	20231101	182800	203897100	18580	18580	18580	18580	0
110	20231101	182700	203897100	18580	18580	18580	18580	0
111	20231101	182600	203897100	18580	18580	18580	18580	0
112	20231101	182500	203897100	18580	18580	18580	18580	0
113	20231101	182400	203897100	18580	18580	18580	18580	0
114	20231101	182300	203897100	18580	18580	18580	18580	0
115	20231101	182200	203897100	18580	18580	18580	18580	0
116	20231101	182100	203897100	18580	18580	18580	18580	0
117	20231101	182000	203897100	18580	18580	18580	18580	0
118	20231101	181900	203897100	18580	18580	18580	18580	0
119	20231101	181800	203897100	18580	18580	18580	18580	0
120	20231101	181700	203897100	18580	18580	18580	18580	0
121	20231101	181600	203897100	18580	18580	18580	18580	0
122	20231101	181500	203897100	18580	18580	18580	18580	167
123	20231101	181400	203897100	18580	18580	18580	18580	0
124	20231101	181300	203897100	18580	18580	18580	18580	0
125	20231101	181200	203897100	18580	18580	18580	18580	0
126	20231101	181100	203897100	18580	18580	18580	18580	0
127	20231101	181000	203897100	18580	18580	18580	18580	0
128	20231101	180900	203897100	18580	18580	18580	18580	0
129	20231101	180800	203897100	18580	18580	18580	18580	0
130	20231101	180700	203897100	18580	18580	18580	18580	0
131	20231101	180600	203897100	18580	18580	18580	18580	0
132	20231101	180500	203897100	18580	18580	18580	18580	0
133	20231101	180400	203897100	18580	18580	18580	18580	0
134	20231101	180300	203897100	18580	18580	18580	18580	0
135	20231101	180200	203897100	18580	18580	18580	18580	0
136	20231101	180100	203897100	18580	18580	18580	18580	0
137	20231101	180000	203897100	18580	18580	18580	18580	0
138	20231101	175900	203897100	18580	18580	18580	18580	0
139	20231101	175800	203897100	18580	18580	18580	18580	0
140	20231101	175700	203897100	18580	18580	18580	18580	0
141	20231101	175600	203897100	18580	18580	18580	18580	0
142	20231101	175500	203897100	18580	18580	18580	18580	0
143	20231101	175400	203897100	18580	18580	18580	18580	0
144	20231101	175300	203897100	18580	18580	18580	18580	0
145	20231101	175200	203897100	18580	18580	18580	18580	0
146	20231101	175100	203897100	18580	18580	18580	18580	0
147	20231101	175000	203897100	18580	18580	18580	18580	0
148	20231101	174900	203897100	18580	18580	18580	18580	0
149	20231101	174800	203897100	18580	18580	18580	18580	0
150	20231101	174700	203897100	18580	18580	18580	18580	0
151	20231101	174600	203897100	18580	18580	18580	18580	0
152	20231101	174500	203897100	18580	18580	18580	18580	167
153	20231101	174400	203897100	18580	18580	18580	18580	0
154	20231101	174300	203897100	18580	18580	18580	18580	0
155	20231101	174200	203897100	18580	18580	18580	18580	0
156	20231101	174100	203897100	18580	18580	18580	18580	0
157	20231101	174000	203897100	18580	18580	18580	18580	0
158	20231101	173900	203897100	18580	18580	18580	18580	0
159	20231101	173800	203897100	18580	18580	18580	18580	0
160	20231101	173700	203897100	18580	18580	18580	18580	0
161	20231101	173600	203897100	18580	18580	18580	18580	0
162	20231101	173500	203897100	18580	18580	18580	18580	0
163	20231101	173400	203897100	18580	18580	18580	18580	0
164	20231101	173300	203897100	18580	18580	18580	18580	0
165	20231101	173200	203897100	18580	18580	18580	18580	0
166	20231101	173100	203897100	18580	18580	18580	18580	0
167	20231101	173000	203897100	18580	18580	18580	18580	0
168	20231101	172900	203897100	18580	18580	18580	18580	0
169	20231101	172800	203897100	18580	18580	18580	18580	0
170	20231101	172700	203897100	18580	18580	18580	18580	0
171	20231101	172600	203897100	18580	18580	18580	18580	0
172	20231101	172500	203897100	18580	18580	18580	18580	0
173	20231101	172400	203897100	18580	18580	18580	18580	0
174	20231101	172300	203897100	18580	18580	18580	18580	0
175	20231101	172200	203897100	18580	18580	18580	18580	0
176	20231101	172100	203897100	18580	18580	18580	18580	0
177	20231101	172000	203897100	18580	18580	18580	18580	0
178	20231101	171900	203897100	18580	18580	18580	18580	0
179	20231101	171800	203897100	18580	18580	18580	18580	0
180	20231101	171700	203897100	18580	18580	18580	18580	0
181	20231101	171600	203897100	18580	18580	18580	18580	0
182	20231101	171500	203897100	18580	18580	18580	18580	167
183	20231101	171400	203897100	18580	18580	18580	18580	0
184	20231101	171300	203897100	18580	18580	18580	18580	0
185	20231101	171200	203897100	18580	18580	18580	18580	0
186	20231101	171100	203897100	18580	18580	18580	18580	0
187	20231101	171000	203897100	18580	18580	18580	18580	0
188	20231101	170900	203897100	18580	18580	18580	18580	0
189	20231101	170800	203897100	18580	18580	18580	18580	0
190	20231101	170700	203897100	18580	18580	18580	18580	0
191	20231101	170600	203897100	18580	18580	18580	18580	0
192	20231101	170500	203897100	18580	18580	18580	18580	0
193	20231101	170400	203897100	18580	18580	18580	18580	0
194	20231101	170300	203897100	18580	18580	18580	18580	0
195	20231101	170200	203897100	18580	18580	18580	18580	0
196	20231101	170100	203897100	18580	18580	18580	18580	0
197	20231101	170000	203897100	18580	18580	18580	18580	0
198	20231101	165900	203897100	18580	18580	18580	18580	0
199	20231101	165800	203897100	18580	18580	18580	18580	0
200	20231101	165700	203897100	18580	18580	18580	18580	0
201	20231101	165600	203897100	18580	18580	18580	18580	0
202	20231101	165500	203897100	18580	18580	18580	18580	0
203	20231101	165400	203897100	18580	18580	18580	18580	0
204	20231101	165300	203897100	18580	18580	18580	18580	0
205	20231101	165200	203897100	18580	18580	18580	18580	0
206	20231101	165100	203897100	18580	18580	18580	18580	0
207	20231101	165000	203897100	18580	18580	18580	18580	0
208	20231101	164900	203897100	18580	18580	18580	18580	0
209	20231101	164800	203897100	18580	18580	18580	18580	0
210	20231101	164700	203897100	18580	18580	18580	18580	0
211	20231101	164600	203897100	18580	18580	18580	18580	0
212	20231101	164500	203897100	18580	18580	18580	18580	167
213	20231101	164400	203897100	18580	18580	18580	18580	0
214	20231101	164300	203897100	18580	18580	18580	18580	0
215	20231101	164200	203897100	18580	18580	18580	18580	0
216	20231101	164100	203897100	18580	18580	18580	18580	0
217	20231101	164000	203897100	18580	18580	18580	18580	0
218	20231101	163900	203897100	18580	18580	18580	18580	0
219	20231101	163800	203897100	18580	18580	18580	18580	0
220	20231101	163700	203897100	18580	18580	18580	18580	0
221	20231101	163600	203897100	18580	18580	18580	18580	0
222	20231101	163500	203897100	18580	18580	18580	18580	0
223	20231101	163400	203897100	18580	18580	18580	18580	0
224	20231101	163300	203897100	18580	18580	18580	18580	0
225	20231101	163200	203897100	18580	18580	18580	18580	0
226	20231101	163100	203897100	18580	18580	18580	18580	0
227	20231101	163000	203897100	18580	18580	18580	18580	0
228	20231101	162900	203897100	18580	18580	18580	18580	0
229	20231101	162800	203897100	18580	18580	18580	18580	0
230	20231101	162700	203897100	18580	18580	18580	18580	0
231	20231101	162600	203897100	18580	18580	18580	18580	0
232	20231101	162500	203897100	18580	18580	18580	18580	0
233	20231101	162400	203897100	18580	18580	18580	18580	0
234	20231101	162300	203897100	18580	18580	18580	18580	0
235	20231101	162200	203897100	18580	18580	18580	18580	0
236	20231101	162100	203897100	18580	18580	18580	18580	0
237	20231101	162000	203897100	18580	18580	18580	18580	0
238	20231101	161900	203897100	18580	18580	18580	18580	0
239	20231101	161800	203897100	18580	18580	18580	18580	0
240	20231101	161700	203897100	18580	18580	18580	18580	0
241	20231101	161600	203897100	18580	18580	18580	18580	0
242	20231101	161500	203897100	18580	18580	18580	18580	167
243	20231101	161400	203897100	18580	18580	18580	18580	0
244	20231101	161300	203897100	18580	18580	18580	18580	0
245	20231101	161200	203897100	18580	18580	18580	18580	0
246	20231101	161100	203897100	18580	18580	18580	18580	0
247	20231101	161000	203897100	18580	18580	18580	18580	0
248	20231101	160900	203897100	18580	18580	18580	18580	0
249	20231101	160800	203897100	18580	18580	18580	18580	0
250	20231101	160700	203897100	18580	18580	18580	18580	0
251	20231101	160600	203897100	18580	18580	18580	18580	0
252	20231101	160500	203897100	18580	18580	18580	18580	0
253	20231101	160400	203897100	18580	18580	18580	18580	0
254	20231101	160300	203897100	18580	18580	18580	18580	0
255	20231101	160200	203897100	18580	18580	18580	18580	0
256	20231101	160100	203897100	18580	18580	18580	18580	0
257	20231101	160000	203897100	18580	18580	18580	18580	0
258	20231101	155900	203897100	18580	18580	18580	18580	0
259	20231101	155800	203897100	18580	18580	18580	18580	0
260	20231101	155700	203897100	18580	18580	18580	18580	0
261	20231101	155600	203897100	18580	18580	18580	18580	0
262	20231101	155500	203897100	18580	18580	18580	18580	0
263	20231101	155400	203897100	18580	18580	18580	18580	0
264	20231101	155300	203897100	18580	18580	18580	18580	0
265	20231101	155200	203897100	18580	18580	18580	18580	0
266	20231101	155100	203897100	18580	18580	18580	18580	0
267	20231101	155000	203897100	18580	18580	18580	18580	0
268	20231101	154900	203897100	18580	18580	18580	18580	0
269	20231101	154800	203897100	18580	18580	18580	18580	0
270	20231101	154700	203897100	18580	18580	18580	18580	0
271	20231101	154600	203897100	18580	18580	18580	18580	0
272	20231101	154500	203897100	18580	18580	18580	18580	167
273	20231101	154400	203897100	18580	18580	18580	18580	0
274	20231101	154300	203897100	18580	18580	18580	18580	0
275	20231101	154200	203897100	18580	18580	18580	18580	0
276	20231101	154100	203897100	18580	18580	18580	18580	0
277	20231101	154000	203897100	18580	18580	18580	18580	0
278	20231101	153900	203897100	18580	18580	18580	18580	0
279	20231101	153800	203897100	18580	18580	18580	18580	0
280	20231101	153700	203897100	18580	18580	18580	18580	0
281	20231101	153600	203897100	18580	18580	18580	18580	0
282	20231101	153500	203897100	18580	18580	18580	18580	0
283	20231101	153400	203897100	18580	18580	18580	18580	0
284	20231101	153300	203897100	18580	18580	18580	18580	0
285	20231101	153200	203897100	18580	18580	18580	18580	0
286	20231101	153100	203897100	18580	18580	18580	18580	0
287	20231101	153000	203897100	18580	18580	18580	18580	167
288	20231101	152900	200794240	18550	18550	18550	18550	0
289	20231101	152800	200794240	18550	18550	18550	18550	0
290	20231101	152700	200794240	18550	18550	18550	18550	0
291	20231101	152600	200794240	18550	18550	18550	18550	0
292	20231101	152500	200794240	18550	18550	18550	18550	0
293	20231101	152400	200794240	18550	18550	18550	18550	0
294	20231101	152300	200794240	18550	18550	18550	18550	0
295	20231101	152200	200794240	18550	18550	18550	18550	0
296	20231101	152100	200794240	18550	18550	18550	18550	0
297	20231101	152000	200794240	18550	18550	18550	18550	0
298	20231101	151900	200794240	18550	18560	18560	18550	14
299	20231101	151800	200534450	18550	18550	18550	18550	167
300	20231101	151700	197436600	18540	18540	18540	18540	0
301	20231101	151600	197436600	18540	18530	18540	18530	41
302	20231101	151500	196676540	18530	18530	18530	18530	56
303	20231101	151400	195638860	18540	18540	18540	18540	0
304	20231101	151300	195638860	18540	18540	18540	18540	2
305	20231101	151200	195601780	18520	18520	18520	18520	1
306	20231101	151100	195583260	18540	18540	18540	18540	0
307	20231101	151000	195583260	18540	18510	18540	18510	3
308	20231101	150900	195527670	18540	18510	18540	18510	2
309	20231101	150800	195490620	18520	18520	18520	18520	0
310	20231101	150700	195490620	18520	18520	18520	18510	41
311	20231101	150600	194731310	18520	18530	18530	18520	504
312	20231101	150500	185396120	18530	18530	18530	18530	100
313	20231101	150400	183543120	18530	18530	18530	18530	0
314	20231101	150300	183543120	18530	18530	18530	18530	1
315	20231101	150200	183524590	18530	18540	18540	18530	62
316	20231101	150100	182375610	18550	18550	18550	18550	0
317	20231101	150000	182375610	18550	18530	18550	18530	3
318	20231101	145900	182320000	18530	18550	18550	18530	182
319	20231101	145800	178945090	18570	18570	18570	18570	0
320	20231101	145700	178945090	18570	18570	18570	18570	1
321	20231101	145600	178926520	18550	18550	18550	18550	0
322	20231101	145500	178926520	18550	18550	18550	18550	0
323	20231101	145400	178926520	18550	18550	18550	18550	111
324	20231101	145300	176867470	18550	18570	18570	18550	222
325	20231101	145200	172747420	18580	18580	18580	18580	0
326	20231101	145100	172747420	18580	18580	18580	18580	0
327	20231101	145000	172747420	18580	18580	18580	18580	0
328	20231101	144900	172747420	18580	18580	18580	18580	0
329	20231101	144800	172747420	18580	18580	18580	18580	0
330	20231101	144700	172747420	18580	18580	18580	18580	0
331	20231101	144600	172747420	18580	18580	18580	18580	0
332	20231101	144500	172747420	18580	18580	18580	18580	0
333	20231101	144400	172747420	18580	18580	18580	18580	0
334	20231101	144300	172747420	18580	18580	18580	18580	0
335	20231101	144200	172747420	18580	18580	18580	18580	112
336	20231101	144100	170666460	18580	18580	18580	18580	302
337	20231101	144000	165055300	18580	18580	18580	18580	0
338	20231101	143900	165055300	18580	18580	18580	18580	0
339	20231101	143800	165055300	18580	18580	18580	18580	3
340	20231101	143700	164999560	18570	18570	18570	18570	0
341	20231101	143600	164999560	18570	18570	18570	18570	0
342	20231101	143500	164999560	18570	18570	18570	18570	30
343	20231101	143400	164442460	18580	18580	18580	18580	0
344	20231101	143300	164442460	18580	18580	18580	18580	0
345	20231101	143200	164442460	18580	18580	18580	18580	0
346	20231101	143100	164442460	18580	18580	18580	18580	256
347	20231101	143000	159685980	18570	18570	18570	18570	0
348	20231101	142900	159685980	18570	18570	18570	18570	0
349	20231101	142800	159685980	18570	18570	18570	18570	858
350	20231101	142700	143752920	18570	18600	18600	18570	542
351	20231101	142600	133686580	18620	18620	18620	18620	49
352	20231101	142500	132774200	18620	18620	18620	18620	0
353	20231101	142400	132774200	18620	18620	18620	18620	0
354	20231101	142300	132774200	18620	18620	18620	18620	4
355	20231101	142200	132699720	18620	18620	18620	18620	0
356	20231101	142100	132699720	18620	18620	18620	18620	1
357	20231101	142000	132681100	18590	18590	18590	18590	0
358	20231101	141900	132681100	18590	18590	18590	18590	50
359	20231101	141800	131751600	18580	18580	18580	18580	0
360	20231101	141700	131751600	18580	18580	18580	18580	0
361	20231101	141600	131751600	18580	18580	18580	18580	0
362	20231101	141500	131751600	18580	18580	18580	18580	0
363	20231101	141400	131751600	18580	18580	18580	18580	0
364	20231101	141300	131751600	18580	18580	18580	18580	0
365	20231101	141200	131751600	18580	18580	18580	18580	0
366	20231101	141100	131751600	18580	18580	18580	18580	50
367	20231101	141000	130822600	18580	18580	18580	18580	0
368	20231101	140900	130822600	18580	18600	18600	18580	176
369	20231101	140800	127551200	18600	18600	18600	18600	0
370	20231101	140700	127551200	18600	18600	18600	18600	5
371	20231101	140600	127458200	18600	18600	18600	18600	0
372	20231101	140500	127458200	18600	18600	18600	18600	5
373	20231101	140400	127365200	18600	18600	18600	18600	4
374	20231101	140300	127290800	18600	18600	18600	18600	0
375	20231101	140200	127290800	18600	18600	18600	18600	0
376	20231101	140100	127290800	18600	18600	18600	18600	37
377	20231101	140000	126602600	18600	18600	18600	18600	0
378	20231101	135900	126602600	18600	18590	18600	18590	43
379	20231101	135800	125802940	18580	18580	18580	18580	0
380	20231101	135700	125802940	18580	18580	18580	18580	0
381	20231101	135600	125802940	18580	18580	18580	18580	0
382	20231101	135500	125802940	18580	18580	18580	18580	0
383	20231101	135400	125802940	18580	18580	18580	18580	0
384	20231101	135300	125802940	18580	18580	18580	18580	0
385	20231101	135200	125802940	18580	18580	18580	18580	0
386	20231101	135100	125802940	18580	18590	18590	18580	120
387	20231101	135000	123573180	18590	18590	18590	18590	0
388	20231101	134900	123573180	18590	18590	18590	18590	0
389	20231101	134800	123573180	18590	18590	18590	18590	0
390	20231101	134700	123573180	18590	18590	18590	18590	0
391	20231101	134600	123573180	18590	18590	18590	18590	0
392	20231101	134500	123573180	18590	18590	18590	18590	0
393	20231101	134400	123573180	18590	18590	18590	18590	0
394	20231101	134300	123573180	18590	18590	18590	18590	0
395	20231101	134200	123573180	18590	18590	18590	18590	0
396	20231101	134100	123573180	18590	18590	18590	18590	0
397	20231101	134000	123573180	18590	18590	18590	18590	0
398	20231101	133900	123573180	18590	18590	18590	18590	0
399	20231101	133800	123573180	18590	18590	18590	18590	5
400	20231101	133700	123480230	18590	18590	18590	18590	0
401	20231101	133600	123480230	18590	18590	18590	18590	0
402	20231101	133500	123480230	18590	18590	18590	18590	0
403	20231101	133400	123480230	18590	18590	18590	18590	60
404	20231101	133300	122364830	18600	18600	18600	18600	5
405	20231101	133200	122271830	18610	18610	18610	18610	0
406	20231101	133100	122271830	18610	18610	18610	18610	0
407	20231101	133000	122271830	18610	18610	18610	18610	0
408	20231101	132900	122271830	18610	18610	18610	18610	0
409	20231101	132800	122271830	18610	18610	18610	18610	0
410	20231101	132700	122271830	18610	18610	18610	18610	13
411	20231101	132600	122029900	18620	18620	18620	18620	0
412	20231101	132500	122029900	18620	18620	18620	18620	0
413	20231101	132400	122029900	18620	18620	18620	18620	0
414	20231101	132300	122029900	18620	18620	18620	18620	0
415	20231101	132200	122029900	18620	18620	18620	18620	0
416	20231101	132100	122029900	18620	18620	18620	18620	0
417	20231101	132000	122029900	18620	18620	18620	18620	0
418	20231101	131900	122029900	18620	18620	18620	18620	0
419	20231101	131800	122029900	18620	18620	18620	18620	16
420	20231101	131700	121731980	18640	18640	18640	18640	0
421	20231101	131600	121731980	18640	18640	18640	18640	0
422	20231101	131500	121731980	18640	18640	18640	18640	0
423	20231101	131400	121731980	18640	18640	18640	18640	0
424	20231101	131300	121731980	18640	18640	18640	18640	0
425	20231101	131200	121731980	18640	18640	18640	18640	4
426	20231101	131100	121657420	18640	18640	18640	18640	1
427	20231101	131000	121638780	18640	18640	18640	18640	0
428	20231101	130900	121638780	18640	18640	18640	18640	0
429	20231101	130800	121638780	18640	18640	18640	18640	65
430	20231101	130700	120427180	18640	18640	18640	18640	0
431	20231101	130600	120427180	18640	18640	18640	18640	5
432	20231101	130500	120333980	18640	18640	18640	18640	0
433	20231101	130400	120333980	18640	18630	18640	18630	200
434	20231101	130300	116606260	18630	18630	18630	18630	0
435	20231101	130200	116606260	18630	18630	18630	18630	1
436	20231101	130100	116587630	18640	18640	18640	18640	0
437	20231101	130000	116587630	18640	18640	18640	18640	0
438	20231101	125900	116587630	18640	18640	18640	18640	0
439	20231101	125800	116587630	18640	18640	18640	18640	0
440	20231101	125700	116587630	18640	18640	18640	18640	0
441	20231101	125600	116587630	18640	18640	18640	18640	0
442	20231101	125500	116587630	18640	18640	18640	18640	0
443	20231101	125400	116587630	18640	18640	18640	18640	0
444	20231101	125300	116587630	18640	18640	18640	18640	0
445	20231101	125200	116587630	18640	18640	18640	18640	0
446	20231101	125100	116587630	18640	18640	18640	18640	0
447	20231101	125000	116587630	18640	18640	18640	18640	0
448	20231101	124900	116587630	18640	18640	18640	18640	0
449	20231101	124800	116587630	18640	18640	18640	18640	0
450	20231101	124700	116587630	18640	18640	18640	18640	16
451	20231101	124600	116289390	18640	18640	18640	18640	26
452	20231101	124500	115804750	18640	18640	18640	18640	0
453	20231101	124400	115804750	18640	18640	18640	18640	0
454	20231101	124300	115804750	18640	18640	18640	18640	0
455	20231101	124200	115804750	18640	18640	18640	18640	0
456	20231101	124100	115804750	18640	18640	18640	18640	0
457	20231101	124000	115804750	18640	18640	18640	18630	202
458	20231101	123900	112039750	18640	18640	18640	18640	0
459	20231101	123800	112039750	18640	18640	18640	18640	0
460	20231101	123700	112039750	18640	18640	18640	18640	0
461	20231101	123600	112039750	18640	18640	18640	18640	4
462	20231101	123500	111965190	18630	18630	18630	18630	0
463	20231101	123400	111965190	18630	18630	18630	18630	0
464	20231101	123300	111965190	18630	18630	18630	18630	0
465	20231101	123200	111965190	18630	18610	18630	18610	61
466	20231101	123100	110829350	18600	18600	18600	18600	0
467	20231101	123000	110829350	18600	18600	18600	18600	0
468	20231101	122900	110829350	18600	18600	18600	18600	0
469	20231101	122800	110829350	18600	18600	18600	18600	183
470	20231101	122700	107425550	18590	18590	18590	18590	0
471	20231101	122600	107425550	18590	18590	18590	18590	0
472	20231101	122500	107425550	18590	18590	18590	18590	0
473	20231101	122400	107425550	18590	18590	18590	18590	7
474	20231101	122300	107295420	18600	18600	18600	18600	0
475	20231101	122200	107295420	18600	18600	18600	18600	0
476	20231101	122100	107295420	18600	18600	18600	18600	0
477	20231101	122000	107295420	18600	18600	18600	18600	0
478	20231101	121900	107295420	18600	18600	18600	18600	0
479	20231101	121800	107295420	18600	18600	18600	18600	0
480	20231101	121700	107295420	18600	18600	18600	18600	0
481	20231101	121600	107295420	18600	18600	18600	18600	0
482	20231101	121500	107295420	18600	18600	18600	18600	44
483	20231101	121400	106477020	18600	18600	18600	18600	0
484	20231101	121300	106477020	18600	18600	18600	18600	5
485	20231101	121200	106384020	18600	18600	18600	18600	0
486	20231101	121100	106384020	18600	18600	18600	18600	0
487	20231101	121000	106384020	18600	18600	18600	18600	2
488	20231101	120900	106346820	18590	18590	18590	18590	0
489	20231101	120800	106346820	18590	18590	18590	18590	61
490	20231101	120700	105212830	18590	18590	18590	18590	0
491	20231101	120600	105212830	18590	18590	18590	18590	0
492	20231101	120500	105212830	18590	18590	18590	18590	0
493	20231101	120400	105212830	18590	18590	18590	18590	0
494	20231101	120300	105212830	18590	18590	18590	18590	0
495	20231101	120200	105212830	18590	18590	18590	18590	45
496	20231101	120100	104376280	18590	18590	18590	18590	52
497	20231101	120000	103409600	18590	18590	18590	18590	90
498	20231101	115900	101736500	18600	18600	18600	18600	0
499	20231101	115800	101736500	18600	18600	18600	18600	19
500	20231101	115700	101383100	18600	18600	18600	18600	0
501	20231101	115600	101383100	18600	18600	18600	18600	0
502	20231101	115500	101383100	18600	18600	18600	18600	0
503	20231101	115400	101383100	18600	18600	18600	18600	0
504	20231101	115300	101383100	18600	18600	18600	18600	5
505	20231101	115200	101290100	18600	18600	18600	18600	0
506	20231101	115100	101290100	18600	18600	18600	18600	0
507	20231101	115000	101290100	18600	18600	18600	18600	0
508	20231101	114900	101290100	18600	18600	18600	18600	0
509	20231101	114800	101290100	18600	18590	18600	18590	12
510	20231101	114700	101066910	18600	18600	18600	18600	0
511	20231101	114600	101066910	18600	18600	18600	18600	1
512	20231101	114500	101048310	18600	18600	18600	18600	5
513	20231101	114400	100955310	18590	18590	18590	18590	0
514	20231101	114300	100955310	18590	18590	18590	18590	0
515	20231101	114200	100955310	18590	18590	18590	18590	12
516	20231101	114100	100732230	18570	18570	18570	18570	0
517	20231101	114000	100732230	18570	18570	18570	18570	0
518	20231101	113900	100732230	18570	18570	18570	18570	0
519	20231101	113800	100732230	18570	18570	18570	18570	0
520	20231101	113700	100732230	18570	18570	18570	18570	0
521	20231101	113600	100732230	18570	18580	18580	18570	44
522	20231101	113500	99915140	18590	18590	18590	18590	0
523	20231101	113400	99915140	18590	18590	18590	18590	0
524	20231101	113300	99915140	18590	18590	18590	18590	0
525	20231101	113200	99915140	18590	18590	18590	18590	0
526	20231101	113100	99915140	18590	18590	18590	18590	0
527	20231101	113000	99915140	18590	18590	18590	18590	12
528	20231101	112900	99692060	18590	18590	18590	18590	0
529	20231101	112800	99692060	18590	18590	18590	18590	0
530	20231101	112700	99692060	18590	18590	18590	18590	0
531	20231101	112600	99692060	18590	18590	18590	18590	0
532	20231101	112500	99692060	18590	18590	18590	18590	5
533	20231101	112400	99599110	18590	18590	18590	18590	3
534	20231101	112300	99543340	18590	18590	18590	18590	0
535	20231101	112200	99543340	18590	18590	18590	18590	5
536	20231101	112100	99450390	18580	18580	18580	18580	0
537	20231101	112000	99450390	18580	18580	18580	18580	0
538	20231101	111900	99450390	18580	18580	18580	18580	0
539	20231101	111800	99450390	18580	18580	18580	18580	0
540	20231101	111700	99450390	18580	18580	18580	18580	0
541	20231101	111600	99450390	18580	18580	18580	18580	0
542	20231101	111500	99450390	18580	18580	18580	18580	0
543	20231101	111400	99450390	18580	18580	18580	18580	0
544	20231101	111300	99450390	18580	18580	18580	18580	100
545	20231101	111200	97592390	18560	18560	18560	18560	0
546	20231101	111100	97592390	18560	18560	18560	18560	0
547	20231101	111000	97592390	18560	18560	18560	18560	0
548	20231101	110900	97592390	18560	18560	18560	18560	0
549	20231101	110800	97592390	18560	18560	18560	18560	5
550	20231101	110700	97499590	18560	18560	18560	18560	0
551	20231101	110600	97499590	18560	18560	18560	18560	0
552	20231101	110500	97499590	18560	18560	18560	18560	0
553	20231101	110400	97499590	18560	18560	18560	18560	0
554	20231101	110300	97499590	18560	18560	18560	18560	0
555	20231101	110200	97499590	18560	18560	18560	18560	0
556	20231101	110100	97499590	18560	18560	18560	18560	0
557	20231101	110000	97499590	18560	18560	18560	18560	0
558	20231101	105900	97499590	18560	18570	18570	18560	364
559	20231101	105800	90740270	18570	18580	18580	18570	298
560	20231101	105700	85206140	18580	18580	18580	18580	0
561	20231101	105600	85206140	18580	18580	18580	18580	80
562	20231101	105500	83719740	18620	18620	18620	18620	0
563	20231101	105400	83719740	18620	18620	18620	18620	1
564	20231101	105300	83701120	18600	18600	18600	18600	333
565	20231101	105200	77507320	18600	18600	18600	18600	9
566	20231101	105100	77339920	18590	18590	18590	18590	5
567	20231101	105000	77246970	18600	18600	18600	18600	0
568	20231101	104900	77246970	18600	18600	18600	18600	0
569	20231101	104800	77246970	18600	18600	18600	18600	278
570	20231101	104700	72076170	18620	18620	18620	18620	0
571	20231101	104600	72076170	18620	18620	18620	18620	0
572	20231101	104500	72076170	18620	18620	18620	18620	0
573	20231101	104400	72076170	18620	18610	18620	18610	100
574	20231101	104300	70214300	18620	18620	18620	18620	0
575	20231101	104200	70214300	18620	18620	18620	18620	0
576	20231101	104100	70214300	18620	18610	18620	18610	6
577	20231101	104000	70102630	18610	18610	18610	18610	2
578	20231101	103900	70065410	18590	18590	18590	18590	12
579	20231101	103800	69842330	18590	18590	18590	18590	0
580	20231101	103700	69842330	18590	18590	18590	18590	100
581	20231101	103600	67983330	18590	18590	18590	18590	0
582	20231101	103500	67983330	18590	18590	18590	18590	0
583	20231101	103400	67983330	18590	18590	18590	18590	0
584	20231101	103300	67983330	18590	18590	18590	18590	5
585	20231101	103200	67890380	18580	18580	18580	18580	16
586	20231101	103100	67593100	18580	18580	18580	18580	130
587	20231101	103000	65177700	18590	18590	18590	18590	0
588	20231101	102900	65177700	18590	18590	18590	18590	134
589	20231101	102800	62686640	18580	18580	18580	18580	0
590	20231101	102700	62686640	18580	18580	18580	18580	0
591	20231101	102600	62686640	18580	18580	18580	18580	0
592	20231101	102500	62686640	18580	18580	18580	18580	0
593	20231101	102400	62686640	18580	18590	18590	18580	249
594	20231101	102300	58059740	18600	18600	18600	18600	0
595	20231101	102200	58059740	18600	18600	18600	18600	18
596	20231101	102100	57724940	18580	18580	18580	18580	221
597	20231101	102000	53618760	18600	18600	18600	18600	21
598	20231101	101900	53228160	18600	18600	18600	18600	0
599	20231101	101800	53228160	18600	18600	18600	18600	0
600	20231101	101700	53228160	18600	18600	18600	18600	0
601	20231101	101600	53228160	18600	18600	18600	18600	0
602	20231101	101500	53228160	18600	18590	18600	18580	449
603	20231101	101400	44882070	18600	18600	18600	18600	0
604	20231101	101300	44882070	18600	18600	18600	18600	0
605	20231101	101200	44882070	18600	18580	18600	18580	73
606	20231101	101100	43525590	18580	18580	18580	18580	10
607	20231101	101000	43339790	18580	18610	18610	18580	465
608	20231101	100900	34695560	18620	18620	18620	18620	5
609	20231101	100800	34602460	18600	18600	18600	18600	0
610	20231101	100700	34602460	18600	18600	18600	18600	0
611	20231101	100600	34602460	18600	18600	18600	18600	0
612	20231101	100500	34602460	18600	18600	18600	18600	0
613	20231101	100400	34602460	18600	18600	18600	18600	0
614	20231101	100300	34602460	18600	18600	18600	18600	0
615	20231101	100200	34602460	18600	18600	18600	18600	50
616	20231101	100100	33672460	18640	18640	18640	18640	0
617	20231101	100000	33672460	18640	18640	18640	18640	1
618	20231101	095900	33653820	18610	18610	18610	18610	0
619	20231101	095800	33653820	18610	18610	18610	18610	0
620	20231101	095700	33653820	18610	18610	18610	18610	0
621	20231101	095600	33653820	18610	18610	18610	18610	0
622	20231101	095500	33653820	18610	18610	18610	18610	0
623	20231101	095400	33653820	18610	18610	18610	18610	0
624	20231101	095300	33653820	18610	18610	18610	18610	0
625	20231101	095200	33653820	18610	18610	18610	18610	0
626	20231101	095100	33653820	18610	18610	18610	18610	17
627	20231101	095000	33337450	18670	18670	18670	18670	1
628	20231101	094900	33318780	18680	18680	18680	18680	0
629	20231101	094800	33318780	18680	18680	18680	18680	0
630	20231101	094700	33318780	18680	18680	18680	18680	0
631	20231101	094600	33318780	18680	18680	18680	18680	0
632	20231101	094500	33318780	18680	18680	18680	18680	0
633	20231101	094400	33318780	18680	18680	18680	18680	0
634	20231101	094300	33318780	18680	18680	18680	18680	1
635	20231101	094200	33300100	18690	18690	18690	18690	0
636	20231101	094100	33300100	18690	18690	18690	18690	0
637	20231101	094000	33300100	18690	18690	18690	18690	0
638	20231101	093900	33300100	18690	18690	18690	18690	0
639	20231101	093800	33300100	18690	18690	18690	18690	0
640	20231101	093700	33300100	18690	18690	18700	18630	214
641	20231101	093600	29312430	18710	18710	18710	18710	1
642	20231101	093500	29293720	18630	18630	18630	18630	0
643	20231101	093400	29293720	18630	18630	18630	18630	100
644	20231101	093300	27430720	18630	18640	18640	18630	10
645	20231101	093200	27244330	18640	18630	18640	18630	304
646	20231101	093100	21579980	18620	18620	18620	18620	0
647	20231101	093000	21579980	18620	18580	18620	18580	18
648	20231101	092900	21245210	18580	18620	18620	18580	45
649	20231101	092800	20409050	18630	18630	18630	18630	0
650	20231101	092700	20409050	18630	18630	18630	18630	6
651	20231101	092600	20297270	18640	18640	18640	18640	217
652	20231101	092500	16252390	18600	18600	18600	18600	0
653	20231101	092400	16252390	18600	18600	18600	18600	31
654	20231101	092300	15675790	18600	18640	18640	18600	300
655	20231101	092200	10094420	18640	18640	18640	18640	0
656	20231101	092100	10094420	18640	18640	18640	18640	50
657	20231101	092000	9162420	18640	18640	18640	18640	0
658	20231101	091900	9162420	18640	18640	18640	18640	10
659	20231101	091800	8976020	18640	18640	18640	18640	0
660	20231101	091700	8976020	18640	18650	18650	18640	5
661	20231101	091600	8882810	18760	18760	18760	18760	0
662	20231101	091500	8882810	18760	18760	18760	18760	5
663	20231101	091400	8789010	18770	18690	18770	18690	143
664	20231101	091300	6109770	18690	18690	18690	18690	0
665	20231101	091200	6109770	18690	18670	18690	18670	184
666	20231101	091100	2674180	18670	18670	18670	18670	5
667	20231101	091000	2580830	18660	18660	18660	18660	0
668	20231101	090900	2580830	18660	18660	18660	18660	1
669	20231101	090800	2562170	18660	18660	18660	18660	0
670	20231101	090700	2562170	18660	18660	18660	18660	0
671	20231101	090600	2562170	18660	18660	18660	18660	0
672	20231101	090500	2562170	18660	18660	18660	18660	0
673	20231101	090400	2562170	18660	18630	18660	18630	53
674	20231101	090300	1574750	18630	18630	18630	18630	0
675	20231101	090200	1574750	18630	18630	18630	18630	0
676	20231101	090100	1574750	18630	18630	18630	18630	5
677	20231101	090000	1481600	18520	18520	18520	18520	80