KissMeData/389260/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	212000	221723160	16700	16700	16700	16700	828
3	20231101	211900	221723160	16700	16700	16700	16700	0
4	20231101	211800	221723160	16700	16700	16700	16700	0
5	20231101	211700	221723160	16700	16700	16700	16700	0
6	20231101	211600	221723160	16700	16700	16700	16700	0
7	20231101	211500	221723160	16700	16700	16700	16700	0
8	20231101	211400	221723160	16700	16700	16700	16700	0
9	20231101	211300	221723160	16700	16700	16700	16700	0
10	20231101	211200	221723160	16700	16700	16700	16700	0
11	20231101	211100	221723160	16700	16700	16700	16700	0
12	20231101	211000	221723160	16700	16700	16700	16700	0
13	20231101	210900	221723160	16700	16700	16700	16700	0
14	20231101	210800	221723160	16700	16700	16700	16700	0
15	20231101	210700	221723160	16700	16700	16700	16700	0
16	20231101	210600	221723160	16700	16700	16700	16700	0
17	20231101	210500	221723160	16700	16700	16700	16700	0
18	20231101	210400	221723160	16700	16700	16700	16700	0
19	20231101	210300	221723160	16700	16700	16700	16700	0
20	20231101	210200	221723160	16700	16700	16700	16700	0
21	20231101	210100	221723160	16700	16700	16700	16700	0
22	20231101	210000	221723160	16700	16700	16700	16700	0
23	20231101	205900	221723160	16700	16700	16700	16700	0
24	20231101	205800	221723160	16700	16700	16700	16700	0
25	20231101	205700	221723160	16700	16700	16700	16700	0
26	20231101	205600	221723160	16700	16700	16700	16700	0
27	20231101	205500	221723160	16700	16700	16700	16700	0
28	20231101	205400	221723160	16700	16700	16700	16700	0
29	20231101	205300	221723160	16700	16700	16700	16700	0
30	20231101	205200	221723160	16700	16700	16700	16700	0
31	20231101	205100	221723160	16700	16700	16700	16700	0
32	20231101	205000	221723160	16700	16700	16700	16700	828
33	20231101	204900	221723160	16700	16700	16700	16700	0
34	20231101	204800	221723160	16700	16700	16700	16700	0
35	20231101	204700	221723160	16700	16700	16700	16700	0
36	20231101	204600	221723160	16700	16700	16700	16700	0
37	20231101	204500	221723160	16700	16700	16700	16700	0
38	20231101	204400	221723160	16700	16700	16700	16700	0
39	20231101	204300	221723160	16700	16700	16700	16700	0
40	20231101	204200	221723160	16700	16700	16700	16700	0
41	20231101	204100	221723160	16700	16700	16700	16700	0
42	20231101	204000	221723160	16700	16700	16700	16700	0
43	20231101	203900	221723160	16700	16700	16700	16700	0
44	20231101	203800	221723160	16700	16700	16700	16700	0
45	20231101	203700	221723160	16700	16700	16700	16700	0
46	20231101	203600	221723160	16700	16700	16700	16700	0
47	20231101	203500	221723160	16700	16700	16700	16700	0
48	20231101	203400	221723160	16700	16700	16700	16700	0
49	20231101	203300	221723160	16700	16700	16700	16700	0
50	20231101	203200	221723160	16700	16700	16700	16700	0
51	20231101	203100	221723160	16700	16700	16700	16700	0
52	20231101	203000	221723160	16700	16700	16700	16700	0
53	20231101	202900	221723160	16700	16700	16700	16700	0
54	20231101	202800	221723160	16700	16700	16700	16700	0
55	20231101	202700	221723160	16700	16700	16700	16700	0
56	20231101	202600	221723160	16700	16700	16700	16700	0
57	20231101	202500	221723160	16700	16700	16700	16700	0
58	20231101	202400	221723160	16700	16700	16700	16700	0
59	20231101	202300	221723160	16700	16700	16700	16700	0
60	20231101	202200	221723160	16700	16700	16700	16700	0
61	20231101	202100	221723160	16700	16700	16700	16700	0
62	20231101	202000	221723160	16700	16700	16700	16700	828
63	20231101	201900	221723160	16700	16700	16700	16700	0
64	20231101	201800	221723160	16700	16700	16700	16700	0
65	20231101	201700	221723160	16700	16700	16700	16700	0
66	20231101	201600	221723160	16700	16700	16700	16700	0
67	20231101	201500	221723160	16700	16700	16700	16700	0
68	20231101	201400	221723160	16700	16700	16700	16700	0
69	20231101	201300	221723160	16700	16700	16700	16700	0
70	20231101	201200	221723160	16700	16700	16700	16700	0
71	20231101	201100	221723160	16700	16700	16700	16700	0
72	20231101	201000	221723160	16700	16700	16700	16700	0
73	20231101	200900	221723160	16700	16700	16700	16700	0
74	20231101	200800	221723160	16700	16700	16700	16700	0
75	20231101	200700	221723160	16700	16700	16700	16700	0
76	20231101	200600	221723160	16700	16700	16700	16700	0
77	20231101	200500	221723160	16700	16700	16700	16700	0
78	20231101	200400	221723160	16700	16700	16700	16700	0
79	20231101	200300	221723160	16700	16700	16700	16700	0
80	20231101	200200	221723160	16700	16700	16700	16700	0
81	20231101	200100	221723160	16700	16700	16700	16700	0
82	20231101	200000	221723160	16700	16700	16700	16700	0
83	20231101	195900	221723160	16700	16700	16700	16700	0
84	20231101	195800	221723160	16700	16700	16700	16700	0
85	20231101	195700	221723160	16700	16700	16700	16700	0
86	20231101	195600	221723160	16700	16700	16700	16700	0
87	20231101	195500	221723160	16700	16700	16700	16700	0
88	20231101	195400	221723160	16700	16700	16700	16700	0
89	20231101	195300	221723160	16700	16700	16700	16700	0
90	20231101	195200	221723160	16700	16700	16700	16700	0
91	20231101	195100	221723160	16700	16700	16700	16700	0
92	20231101	195000	221723160	16700	16700	16700	16700	828
93	20231101	194900	221723160	16700	16700	16700	16700	0
94	20231101	194800	221723160	16700	16700	16700	16700	0
95	20231101	194700	221723160	16700	16700	16700	16700	0
96	20231101	194600	221723160	16700	16700	16700	16700	0
97	20231101	194500	221723160	16700	16700	16700	16700	0
98	20231101	194400	221723160	16700	16700	16700	16700	0
99	20231101	194300	221723160	16700	16700	16700	16700	0
100	20231101	194200	221723160	16700	16700	16700	16700	0
101	20231101	194100	221723160	16700	16700	16700	16700	0
102	20231101	194000	221723160	16700	16700	16700	16700	0
103	20231101	193900	221723160	16700	16700	16700	16700	0
104	20231101	193800	221723160	16700	16700	16700	16700	0
105	20231101	193700	221723160	16700	16700	16700	16700	0
106	20231101	193600	221723160	16700	16700	16700	16700	0
107	20231101	193500	221723160	16700	16700	16700	16700	0
108	20231101	193400	221723160	16700	16700	16700	16700	0
109	20231101	193300	221723160	16700	16700	16700	16700	0
110	20231101	193200	221723160	16700	16700	16700	16700	0
111	20231101	193100	221723160	16700	16700	16700	16700	0
112	20231101	193000	221723160	16700	16700	16700	16700	0
113	20231101	192900	221723160	16700	16700	16700	16700	0
114	20231101	192800	221723160	16700	16700	16700	16700	0
115	20231101	192700	221723160	16700	16700	16700	16700	0
116	20231101	192600	221723160	16700	16700	16700	16700	0
117	20231101	192500	221723160	16700	16700	16700	16700	0
118	20231101	192400	221723160	16700	16700	16700	16700	0
119	20231101	192300	221723160	16700	16700	16700	16700	0
120	20231101	192200	221723160	16700	16700	16700	16700	0
121	20231101	192100	221723160	16700	16700	16700	16700	0
122	20231101	192000	221723160	16700	16700	16700	16700	828
123	20231101	191900	221723160	16700	16700	16700	16700	0
124	20231101	191800	221723160	16700	16700	16700	16700	0
125	20231101	191700	221723160	16700	16700	16700	16700	0
126	20231101	191600	221723160	16700	16700	16700	16700	0
127	20231101	191500	221723160	16700	16700	16700	16700	0
128	20231101	191400	221723160	16700	16700	16700	16700	0
129	20231101	191300	221723160	16700	16700	16700	16700	0
130	20231101	191200	221723160	16700	16700	16700	16700	0
131	20231101	191100	221723160	16700	16700	16700	16700	0
132	20231101	191000	221723160	16700	16700	16700	16700	0
133	20231101	190900	221723160	16700	16700	16700	16700	0
134	20231101	190800	221723160	16700	16700	16700	16700	0
135	20231101	190700	221723160	16700	16700	16700	16700	0
136	20231101	190600	221723160	16700	16700	16700	16700	0
137	20231101	190500	221723160	16700	16700	16700	16700	0
138	20231101	190400	221723160	16700	16700	16700	16700	0
139	20231101	190300	221723160	16700	16700	16700	16700	0
140	20231101	190200	221723160	16700	16700	16700	16700	0
141	20231101	190100	221723160	16700	16700	16700	16700	0
142	20231101	190000	221723160	16700	16700	16700	16700	0
143	20231101	185900	221723160	16700	16700	16700	16700	0
144	20231101	185800	221723160	16700	16700	16700	16700	0
145	20231101	185700	221723160	16700	16700	16700	16700	0
146	20231101	185600	221723160	16700	16700	16700	16700	0
147	20231101	185500	221723160	16700	16700	16700	16700	0
148	20231101	185400	221723160	16700	16700	16700	16700	0
149	20231101	185300	221723160	16700	16700	16700	16700	0
150	20231101	185200	221723160	16700	16700	16700	16700	0
151	20231101	185100	221723160	16700	16700	16700	16700	0
152	20231101	185000	221723160	16700	16700	16700	16700	828
153	20231101	184900	221723160	16700	16700	16700	16700	0
154	20231101	184800	221723160	16700	16700	16700	16700	0
155	20231101	184700	221723160	16700	16700	16700	16700	0
156	20231101	184600	221723160	16700	16700	16700	16700	0
157	20231101	184500	221723160	16700	16700	16700	16700	0
158	20231101	184400	221723160	16700	16700	16700	16700	0
159	20231101	184300	221723160	16700	16700	16700	16700	0
160	20231101	184200	221723160	16700	16700	16700	16700	0
161	20231101	184100	221723160	16700	16700	16700	16700	0
162	20231101	184000	221723160	16700	16700	16700	16700	0
163	20231101	183900	221723160	16700	16700	16700	16700	0
164	20231101	183800	221723160	16700	16700	16700	16700	0
165	20231101	183700	221723160	16700	16700	16700	16700	0
166	20231101	183600	221723160	16700	16700	16700	16700	0
167	20231101	183500	221723160	16700	16700	16700	16700	0
168	20231101	183400	221723160	16700	16700	16700	16700	0
169	20231101	183300	221723160	16700	16700	16700	16700	0
170	20231101	183200	221723160	16700	16700	16700	16700	0
171	20231101	183100	221723160	16700	16700	16700	16700	0
172	20231101	183000	221723160	16700	16700	16700	16700	0
173	20231101	182900	221723160	16700	16700	16700	16700	0
174	20231101	182800	221723160	16700	16700	16700	16700	0
175	20231101	182700	221723160	16700	16700	16700	16700	0
176	20231101	182600	221723160	16700	16700	16700	16700	0
177	20231101	182500	221723160	16700	16700	16700	16700	0
178	20231101	182400	221723160	16700	16700	16700	16700	0
179	20231101	182300	221723160	16700	16700	16700	16700	0
180	20231101	182200	221723160	16700	16700	16700	16700	0
181	20231101	182100	221723160	16700	16700	16700	16700	0
182	20231101	182000	221723160	16700	16700	16700	16700	828
183	20231101	181900	221723160	16700	16700	16700	16700	0
184	20231101	181800	221723160	16700	16700	16700	16700	0
185	20231101	181700	221723160	16700	16700	16700	16700	0
186	20231101	181600	221723160	16700	16700	16700	16700	0
187	20231101	181500	221723160	16700	16700	16700	16700	0
188	20231101	181400	221723160	16700	16700	16700	16700	0
189	20231101	181300	221723160	16700	16700	16700	16700	0
190	20231101	181200	221723160	16700	16700	16700	16700	0
191	20231101	181100	221723160	16700	16700	16700	16700	0
192	20231101	181000	221723160	16700	16700	16700	16700	0
193	20231101	180900	221723160	16700	16700	16700	16700	0
194	20231101	180800	221723160	16700	16700	16700	16700	0
195	20231101	180700	221723160	16700	16700	16700	16700	0
196	20231101	180600	221723160	16700	16700	16700	16700	0
197	20231101	180500	221723160	16700	16700	16700	16700	0
198	20231101	180400	221723160	16700	16700	16700	16700	0
199	20231101	180300	221723160	16700	16700	16700	16700	0
200	20231101	180200	221723160	16700	16700	16700	16700	0
201	20231101	180100	221723160	16700	16700	16700	16700	0
202	20231101	180000	221723160	16700	16700	16700	16700	0
203	20231101	175900	221723160	16700	16700	16700	16700	0
204	20231101	175800	221723160	16700	16700	16700	16700	0
205	20231101	175700	221723160	16700	16700	16700	16700	0
206	20231101	175600	221723160	16700	16700	16700	16700	0
207	20231101	175500	221723160	16700	16700	16700	16700	0
208	20231101	175400	221723160	16700	16700	16700	16700	0
209	20231101	175300	221723160	16700	16700	16700	16700	0
210	20231101	175200	221723160	16700	16700	16700	16700	0
211	20231101	175100	221723160	16700	16700	16700	16700	0
212	20231101	175000	221723160	16700	16700	16700	16700	828
213	20231101	174900	221723160	16700	16700	16700	16700	0
214	20231101	174800	221723160	16700	16700	16700	16700	0
215	20231101	174700	221723160	16700	16700	16700	16700	0
216	20231101	174600	221723160	16700	16700	16700	16700	0
217	20231101	174500	221723160	16700	16700	16700	16700	0
218	20231101	174400	221723160	16700	16700	16700	16700	0
219	20231101	174300	221723160	16700	16700	16700	16700	0
220	20231101	174200	221723160	16700	16700	16700	16700	0
221	20231101	174100	221723160	16700	16700	16700	16700	0
222	20231101	174000	221723160	16700	16700	16700	16700	0
223	20231101	173900	221723160	16700	16700	16700	16700	0
224	20231101	173800	221723160	16700	16700	16700	16700	0
225	20231101	173700	221723160	16700	16700	16700	16700	0
226	20231101	173600	221723160	16700	16700	16700	16700	0
227	20231101	173500	221723160	16700	16700	16700	16700	0
228	20231101	173400	221723160	16700	16700	16700	16700	0
229	20231101	173300	221723160	16700	16700	16700	16700	0
230	20231101	173200	221723160	16700	16700	16700	16700	0
231	20231101	173100	221723160	16700	16700	16700	16700	0
232	20231101	173000	221723160	16700	16700	16700	16700	0
233	20231101	172900	221723160	16700	16700	16700	16700	0
234	20231101	172800	221723160	16700	16700	16700	16700	0
235	20231101	172700	221723160	16700	16700	16700	16700	0
236	20231101	172600	221723160	16700	16700	16700	16700	0
237	20231101	172500	221723160	16700	16700	16700	16700	0
238	20231101	172400	221723160	16700	16700	16700	16700	0
239	20231101	172300	221723160	16700	16700	16700	16700	0
240	20231101	172200	221723160	16700	16700	16700	16700	0
241	20231101	172100	221723160	16700	16700	16700	16700	0
242	20231101	172000	221723160	16700	16700	16700	16700	828
243	20231101	171900	221723160	16700	16700	16700	16700	0
244	20231101	171800	221723160	16700	16700	16700	16700	0
245	20231101	171700	221723160	16700	16700	16700	16700	0
246	20231101	171600	221723160	16700	16700	16700	16700	0
247	20231101	171500	221723160	16700	16700	16700	16700	0
248	20231101	171400	221723160	16700	16700	16700	16700	0
249	20231101	171300	221723160	16700	16700	16700	16700	0
250	20231101	171200	221723160	16700	16700	16700	16700	0
251	20231101	171100	221723160	16700	16700	16700	16700	0
252	20231101	171000	221723160	16700	16700	16700	16700	0
253	20231101	170900	221723160	16700	16700	16700	16700	0
254	20231101	170800	221723160	16700	16700	16700	16700	0
255	20231101	170700	221723160	16700	16700	16700	16700	0
256	20231101	170600	221723160	16700	16700	16700	16700	0
257	20231101	170500	221723160	16700	16700	16700	16700	0
258	20231101	170400	221723160	16700	16700	16700	16700	0
259	20231101	170300	221723160	16700	16700	16700	16700	0
260	20231101	170200	221723160	16700	16700	16700	16700	0
261	20231101	170100	221723160	16700	16700	16700	16700	0
262	20231101	170000	221723160	16700	16700	16700	16700	0
263	20231101	165900	221723160	16700	16700	16700	16700	0
264	20231101	165800	221723160	16700	16700	16700	16700	0
265	20231101	165700	221723160	16700	16700	16700	16700	0
266	20231101	165600	221723160	16700	16700	16700	16700	0
267	20231101	165500	221723160	16700	16700	16700	16700	0
268	20231101	165400	221723160	16700	16700	16700	16700	0
269	20231101	165300	221723160	16700	16700	16700	16700	0
270	20231101	165200	221723160	16700	16700	16700	16700	0
271	20231101	165100	221723160	16700	16700	16700	16700	0
272	20231101	165000	221723160	16700	16700	16700	16700	828
273	20231101	164900	221723160	16700	16700	16700	16700	0
274	20231101	164800	221723160	16700	16700	16700	16700	0
275	20231101	164700	221723160	16700	16700	16700	16700	0
276	20231101	164600	221723160	16700	16700	16700	16700	0
277	20231101	164500	221723160	16700	16700	16700	16700	0
278	20231101	164400	221723160	16700	16700	16700	16700	0
279	20231101	164300	221723160	16700	16700	16700	16700	0
280	20231101	164200	221723160	16700	16700	16700	16700	0
281	20231101	164100	221723160	16700	16700	16700	16700	0
282	20231101	164000	221723160	16700	16700	16700	16700	0
283	20231101	163900	221723160	16700	16700	16700	16700	0
284	20231101	163800	221723160	16700	16700	16700	16700	0
285	20231101	163700	221723160	16700	16700	16700	16700	0
286	20231101	163600	221723160	16700	16700	16700	16700	0
287	20231101	163500	221723160	16700	16700	16700	16700	0
288	20231101	163400	221723160	16700	16700	16700	16700	0
289	20231101	163300	221723160	16700	16700	16700	16700	0
290	20231101	163200	221723160	16700	16700	16700	16700	0
291	20231101	163100	221723160	16700	16700	16700	16700	0
292	20231101	163000	221723160	16700	16700	16700	16700	0
293	20231101	162900	221723160	16700	16700	16700	16700	0
294	20231101	162800	221723160	16700	16700	16700	16700	0
295	20231101	162700	221723160	16700	16700	16700	16700	0
296	20231101	162600	221723160	16700	16700	16700	16700	0
297	20231101	162500	221723160	16700	16700	16700	16700	0
298	20231101	162400	221723160	16700	16700	16700	16700	0
299	20231101	162300	221723160	16700	16700	16700	16700	0
300	20231101	162200	221723160	16700	16700	16700	16700	0
301	20231101	162100	221723160	16700	16700	16700	16700	0
302	20231101	162000	221723160	16700	16700	16700	16700	828
303	20231101	161900	221723160	16700	16700	16700	16700	0
304	20231101	161800	221723160	16700	16700	16700	16700	0
305	20231101	161700	221723160	16700	16700	16700	16700	0
306	20231101	161600	221723160	16700	16700	16700	16700	0
307	20231101	161500	221723160	16700	16700	16700	16700	0
308	20231101	161400	221723160	16700	16700	16700	16700	0
309	20231101	161300	221723160	16700	16700	16700	16700	0
310	20231101	161200	221723160	16700	16700	16700	16700	0
311	20231101	161100	221723160	16700	16700	16700	16700	0
312	20231101	161000	221723160	16700	16700	16700	16700	0
313	20231101	160900	221723160	16700	16700	16700	16700	0
314	20231101	160800	221723160	16700	16700	16700	16700	0
315	20231101	160700	221723160	16700	16700	16700	16700	0
316	20231101	160600	221723160	16700	16700	16700	16700	0
317	20231101	160500	221723160	16700	16700	16700	16700	0
318	20231101	160400	221723160	16700	16700	16700	16700	0
319	20231101	160300	221723160	16700	16700	16700	16700	0
320	20231101	160200	221723160	16700	16700	16700	16700	0
321	20231101	160100	221723160	16700	16700	16700	16700	0
322	20231101	160000	221723160	16700	16700	16700	16700	0
323	20231101	155900	221723160	16700	16700	16700	16700	0
324	20231101	155800	221723160	16700	16700	16700	16700	0
325	20231101	155700	221723160	16700	16700	16700	16700	0
326	20231101	155600	221723160	16700	16700	16700	16700	0
327	20231101	155500	221723160	16700	16700	16700	16700	0
328	20231101	155400	221723160	16700	16700	16700	16700	0
329	20231101	155300	221723160	16700	16700	16700	16700	0
330	20231101	155200	221723160	16700	16700	16700	16700	0
331	20231101	155100	221723160	16700	16700	16700	16700	0
332	20231101	155000	221723160	16700	16700	16700	16700	828
333	20231101	154900	221723160	16700	16700	16700	16700	0
334	20231101	154800	221723160	16700	16700	16700	16700	0
335	20231101	154700	221723160	16700	16700	16700	16700	0
336	20231101	154600	221723160	16700	16700	16700	16700	0
337	20231101	154500	221723160	16700	16700	16700	16700	0
338	20231101	154400	221723160	16700	16700	16700	16700	0
339	20231101	154300	221723160	16700	16700	16700	16700	0
340	20231101	154200	221723160	16700	16700	16700	16700	0
341	20231101	154100	221723160	16700	16700	16700	16700	0
342	20231101	154000	221723160	16700	16700	16700	16700	0
343	20231101	153900	221723160	16700	16700	16700	16700	0
344	20231101	153800	221723160	16700	16700	16700	16700	0
345	20231101	153700	221723160	16700	16700	16700	16700	0
346	20231101	153600	221723160	16700	16700	16700	16700	0
347	20231101	153500	221723160	16700	16700	16700	16700	0
348	20231101	153400	221723160	16700	16700	16700	16700	0
349	20231101	153300	221723160	16700	16700	16700	16700	0
350	20231101	153200	221723160	16700	16700	16700	16700	0
351	20231101	153100	221723160	16700	16700	16700	16700	0
352	20231101	153000	221723160	16700	16700	16700	16700	828
353	20231101	152900	207895560	16720	16720	16720	16720	0
354	20231101	152800	207895560	16720	16720	16720	16720	0
355	20231101	152700	207895560	16720	16720	16720	16720	0
356	20231101	152600	207895560	16720	16720	16720	16720	0
357	20231101	152500	207895560	16720	16720	16720	16720	0
358	20231101	152400	207895560	16720	16720	16720	16720	0
359	20231101	152300	207895560	16720	16720	16720	16720	0
360	20231101	152200	207895560	16720	16720	16720	16720	0
361	20231101	152100	207895560	16720	16720	16720	16720	0
362	20231101	152000	207895560	16720	16720	16720	16720	0
363	20231101	151900	207895560	16720	16750	16750	16720	383
364	20231101	151800	201481090	16750	16750	16750	16750	271
365	20231101	151700	196941840	16750	16750	16750	16750	2
366	20231101	151600	196908340	16750	16760	16760	16750	42
367	20231101	151500	196204820	16760	16760	16760	16760	51
368	20231101	151400	195350060	16760	16760	16760	16760	3
369	20231101	151300	195299780	16760	16760	16760	16760	1
370	20231101	151200	195283020	16760	16760	16760	16760	0
371	20231101	151100	195283020	16760	16750	16760	16750	5
372	20231101	151000	195199230	16750	16750	16750	16750	39
373	20231101	150900	194545980	16760	16760	16760	16750	21
374	20231101	150800	194194120	16760	16750	16760	16750	56
375	20231101	150700	193256110	16760	16740	16760	16740	4
376	20231101	150600	193189130	16750	16750	16750	16750	49
377	20231101	150500	192368380	16740	16740	16740	16740	0
378	20231101	150400	192368380	16740	16760	16770	16740	114
379	20231101	150300	190459330	16760	16760	16760	16760	46
380	20231101	150200	189688370	16760	16760	16760	16760	1
381	20231101	150100	189671610	16770	16770	16770	16770	29
382	20231101	150000	189185280	16770	16770	16770	16770	7
383	20231101	145900	189067890	16740	16740	16740	16740	5
384	20231101	145800	188984190	16740	16740	16740	16740	7
385	20231101	145700	188867010	16780	16780	16780	16780	0
386	20231101	145600	188867010	16780	16780	16780	16780	0
387	20231101	145500	188867010	16780	16780	16780	16780	20
388	20231101	145400	188531410	16780	16780	16780	16780	7
389	20231101	145300	188413950	16780	16780	16780	16780	6
390	20231101	145200	188313270	16780	16780	16780	16780	0
391	20231101	145100	188313270	16780	16780	16780	16780	7
392	20231101	145000	188195810	16770	16770	16770	16770	0
393	20231101	144900	188195810	16770	16770	16770	16770	0
394	20231101	144800	188195810	16770	16740	16770	16740	102
395	20231101	144700	186488270	16740	16730	16750	16730	7
396	20231101	144600	186371090	16730	16730	16730	16730	0
397	20231101	144500	186371090	16730	16730	16730	16730	0
398	20231101	144400	186371090	16730	16730	16730	16730	5
399	20231101	144300	186287440	16730	16730	16730	16730	10
400	20231101	144200	186120140	16730	16720	16730	16720	80
401	20231101	144100	184782440	16730	16730	16730	16730	27
402	20231101	144000	184330730	16740	16740	16740	16740	6
403	20231101	143900	184230290	16760	16760	16760	16760	0
404	20231101	143800	184230290	16760	16760	16760	16760	2
405	20231101	143700	184196770	16780	16780	16780	16780	2
406	20231101	143600	184163210	16780	16780	16790	16780	7
407	20231101	143500	184045740	16780	16780	16780	16780	1
408	20231101	143400	184028960	16780	16780	16780	16780	1
409	20231101	143300	184012180	16780	16780	16780	16780	2
410	20231101	143200	183978620	16790	16740	16790	16740	9
411	20231101	143100	183827770	16730	16730	16730	16730	5
412	20231101	143000	183744120	16720	16720	16720	16720	0
413	20231101	142900	183744120	16720	16720	16720	16720	0
414	20231101	142800	183744120	16720	16730	16730	16720	51
415	20231101	142700	182891380	16730	16730	16730	16730	0
416	20231101	142600	182891380	16730	16730	16730	16730	3
417	20231101	142500	182841190	16730	16730	16730	16730	0
418	20231101	142400	182841190	16730	16730	16730	16730	0
419	20231101	142300	182841190	16730	16730	16730	16730	100
420	20231101	142200	181168190	16730	16730	16730	16730	25
421	20231101	142100	180749940	16730	16740	16750	16730	41
422	20231101	142000	180063690	16730	16730	16730	16730	3
423	20231101	141900	180013500	16730	16730	16730	16730	1
424	20231101	141800	179996770	16730	16730	16730	16730	1
425	20231101	141700	179980040	16730	16730	16730	16730	1
426	20231101	141600	179963310	16730	16730	16730	16730	18
427	20231101	141500	179662170	16730	16730	16730	16730	123
428	20231101	141400	177604380	16750	16750	16750	16750	2
429	20231101	141300	177570880	16740	16740	16740	16740	0
430	20231101	141200	177570880	16740	16740	16740	16740	25
431	20231101	141100	177152380	16730	16730	16730	16730	0
432	20231101	141000	177152380	16730	16740	16740	16730	8
433	20231101	140900	177018490	16740	16740	16740	16740	9
434	20231101	140800	176867830	16770	16770	16770	16770	0
435	20231101	140700	176867830	16770	16770	16770	16770	0
436	20231101	140600	176867830	16770	16770	16770	16770	288
437	20231101	140500	172038070	16770	16770	16770	16770	0
438	20231101	140400	172038070	16770	16740	16770	16740	9
439	20231101	140300	171887230	16740	16740	16740	16740	31
440	20231101	140200	171368290	16740	16740	16740	16740	0
441	20231101	140100	171368290	16740	16750	16750	16740	167
442	20231101	140000	168571170	16750	16750	16750	16750	0
443	20231101	135900	168571170	16750	16760	16760	16750	372
444	20231101	135800	162339720	16770	16770	16770	16770	2
445	20231101	135700	162306180	16770	16760	16770	16760	4
446	20231101	135600	162239130	16760	16760	16760	16760	0
447	20231101	135500	162239130	16760	16760	16760	16760	13
448	20231101	135400	162021250	16770	16770	16770	16770	1
449	20231101	135300	162004480	16790	16790	16790	16790	3
450	20231101	135200	161954110	16790	16790	16790	16790	1
451	20231101	135100	161937320	16760	16770	16770	16760	48
452	20231101	135000	161132830	16760	16760	16760	16760	0
453	20231101	134900	161132830	16760	16760	16760	16760	0
454	20231101	134800	161132830	16760	16770	16770	16760	84
455	20231101	134700	159724980	16780	16780	16780	16780	18
456	20231101	134600	159422940	16780	16780	16780	16780	66
457	20231101	134500	158315460	16780	16780	16780	16780	0
458	20231101	134400	158315460	16780	16780	16780	16780	31
459	20231101	134300	157795280	16820	16820	16820	16820	0
460	20231101	134200	157795280	16820	16810	16820	16810	400
461	20231101	134100	151068010	16790	16760	16790	16760	14
462	20231101	134000	150833090	16770	16770	16770	16770	0
463	20231101	133900	150833090	16770	16770	16770	16770	0
464	20231101	133800	150833090	16770	16770	16770	16770	23
465	20231101	133700	150447380	16770	16770	16770	16770	0
466	20231101	133600	150447380	16770	16770	16770	16770	3
467	20231101	133500	150397070	16770	16770	16770	16770	11
468	20231101	133400	150212600	16770	16770	16770	16770	0
469	20231101	133300	150212600	16770	16770	16770	16770	3
470	20231101	133200	150162290	16770	16770	16770	16770	0
471	20231101	133100	150162290	16770	16770	16770	16770	3
472	20231101	133000	150111980	16780	16780	16780	16780	0
473	20231101	132900	150111980	16780	16790	16790	16780	18
474	20231101	132800	149809920	16780	16780	16780	16780	3
475	20231101	132700	149759580	16790	16790	16790	16790	5
476	20231101	132600	149675630	16790	16790	16790	16780	38
477	20231101	132500	149037940	16790	16820	16820	16790	40
478	20231101	132400	148365440	16790	16820	16820	16790	254
479	20231101	132300	144093460	16820	16820	16820	16820	0
480	20231101	132200	144093460	16820	16820	16820	16820	3
481	20231101	132100	144043000	16820	16820	16820	16820	0
482	20231101	132000	144043000	16820	16820	16820	16820	0
483	20231101	131900	144043000	16820	16820	16820	16820	5
484	20231101	131800	143958900	16820	16820	16820	16820	5
485	20231101	131700	143874800	16830	16830	16840	16830	123
486	20231101	131600	141804700	16840	16840	16840	16840	10
487	20231101	131500	141636300	16850	16850	16850	16850	10
488	20231101	131400	141467800	16890	16890	16890	16890	0
489	20231101	131300	141467800	16890	16890	16890	16890	0
490	20231101	131200	141467800	16890	16890	16890	16890	1
491	20231101	131100	141450910	16840	16890	16890	16840	61
492	20231101	131000	140421860	16890	16890	16890	16890	2
493	20231101	130900	140388080	16920	16920	16920	16920	15
494	20231101	130800	140134280	16920	16890	16920	16890	15
495	20231101	130700	139880720	16880	16880	16880	16880	2
496	20231101	130600	139846960	16880	16880	16880	16880	29
497	20231101	130500	139357440	16880	16880	16880	16880	19
498	20231101	130400	139036720	16880	16830	16880	16830	91
499	20231101	130300	137501370	16870	16870	16870	16870	2
500	20231101	130200	137467630	16830	16830	16830	16830	0
501	20231101	130100	137467630	16830	16840	16840	16830	75
502	20231101	130000	136205360	16820	16820	16820	16820	0
503	20231101	125900	136205360	16820	16820	16820	16820	0
504	20231101	125800	136205360	16820	16820	16820	16820	0
505	20231101	125700	136205360	16820	16820	16820	16820	0
506	20231101	125600	136205360	16820	16820	16820	16820	0
507	20231101	125500	136205360	16820	16820	16820	16820	0
508	20231101	125400	136205360	16820	16820	16820	16820	0
509	20231101	125300	136205360	16820	16820	16820	16820	0
510	20231101	125200	136205360	16820	16810	16820	16810	140
511	20231101	125100	133850790	16800	16800	16800	16800	4
512	20231101	125000	133783590	16800	16800	16800	16800	0
513	20231101	124900	133783590	16800	16800	16800	16800	0
514	20231101	124800	133783590	16800	16800	16800	16800	0
515	20231101	124700	133783590	16800	16800	16800	16800	3
516	20231101	124600	133733190	16800	16800	16800	16800	29
517	20231101	124500	133245990	16800	16800	16800	16800	55
518	20231101	124400	132321990	16760	16760	16760	16760	8
519	20231101	124300	132187910	16760	16760	16760	16760	0
520	20231101	124200	132187910	16760	16760	16760	16760	0
521	20231101	124100	132187910	16760	16760	16760	16760	3
522	20231101	124000	132137630	16760	16760	16760	16760	200
523	20231101	123900	128785630	16760	16760	16760	16760	40
524	20231101	123800	128115230	16760	16760	16760	16760	2
525	20231101	123700	128081710	16800	16800	16800	16800	6
526	20231101	123600	127980910	16760	16800	16800	16760	4
527	20231101	123500	127913810	16760	16790	16800	16760	53
528	20231101	123400	127023650	16800	16800	16800	16800	0
529	20231101	123300	127023650	16800	16800	16800	16800	0
530	20231101	123200	127023650	16800	16770	16800	16750	30
531	20231101	123100	126521020	16760	16760	16760	16760	0
532	20231101	123000	126521020	16760	16760	16760	16760	2
533	20231101	122900	126487500	16750	16800	16800	16750	100
534	20231101	122800	124810880	16810	16810	16810	16810	0
535	20231101	122700	124810880	16810	16810	16810	16810	11
536	20231101	122600	124625970	16810	16810	16810	16810	0
537	20231101	122500	124625970	16810	16810	16810	16810	8
538	20231101	122400	124491490	16810	16810	16810	16810	0
539	20231101	122300	124491490	16810	16770	16810	16770	7
540	20231101	122200	124373890	16770	16770	16770	16770	1
541	20231101	122100	124357120	16770	16760	16770	16760	32
542	20231101	122000	123820790	16760	16760	16760	16760	1
543	20231101	121900	123804030	16800	16800	16800	16800	1
544	20231101	121800	123787230	16750	16750	16750	16750	2
545	20231101	121700	123753730	16750	16750	16750	16750	0
546	20231101	121600	123753730	16750	16750	16750	16750	2
547	20231101	121500	123720230	16740	16740	16740	16740	0
548	20231101	121400	123720230	16740	16810	16810	16740	4
549	20231101	121300	123653200	16810	16810	16810	16810	0
550	20231101	121200	123653200	16810	16810	16810	16810	0
551	20231101	121100	123653200	16810	16800	16810	16800	3
552	20231101	121000	123602780	16740	16740	16740	16740	0
553	20231101	120900	123602780	16740	16750	16750	16740	38
554	20231101	120800	122966650	16780	16780	16780	16780	0
555	20231101	120700	122966650	16780	16780	16780	16780	0
556	20231101	120600	122966650	16780	16790	16790	16740	23
557	20231101	120500	122580780	16730	16730	16730	16730	0
558	20231101	120400	122580780	16730	16730	16730	16730	0
559	20231101	120300	122580780	16730	16730	16730	16730	1
560	20231101	120200	122564050	16810	16720	16810	16720	102
561	20231101	120100	120858520	16720	16800	16800	16710	266
562	20231101	120000	116403130	16830	16800	16830	16800	4
563	20231101	115900	116335900	16780	16780	16780	16780	0
564	20231101	115800	116335900	16780	16780	16780	16780	36
565	20231101	115700	115731820	16780	16780	16780	16780	3
566	20231101	115600	115681480	16780	16780	16780	16780	0
567	20231101	115500	115681480	16780	16780	16780	16780	0
568	20231101	115400	115681480	16780	16780	16780	16780	3
569	20231101	115300	115631140	16780	16780	16780	16780	0
570	20231101	115200	115631140	16780	16790	16790	16780	112
571	20231101	115100	113751130	16790	16790	16790	16790	0
572	20231101	115000	113751130	16790	16790	16790	16790	0
573	20231101	114900	113751130	16790	16790	16860	16790	32
574	20231101	114800	113213780	16780	16780	16780	16780	5
575	20231101	114700	113129880	16770	16810	16810	16770	150
576	20231101	114600	110611970	16810	16810	16810	16810	6
577	20231101	114500	110511110	16800	16810	16810	16800	50
578	20231101	114400	109670790	16800	16810	16820	16800	316
579	20231101	114300	104360260	16810	16920	16920	16800	532
580	20231101	114200	95393720	16920	16920	16920	16920	45
581	20231101	114100	94632320	16920	16920	16920	16920	2
582	20231101	114000	94598480	16920	16920	16920	16920	0
583	20231101	113900	94598480	16920	16920	16920	16920	22
584	20231101	113800	94226240	16920	16920	16920	16920	0
585	20231101	113700	94226240	16920	16940	16940	16920	57
586	20231101	113600	93261260	16940	16940	16940	16940	0
587	20231101	113500	93261260	16940	16970	16970	16940	3
588	20231101	113400	93210410	16940	16940	16940	16940	0
589	20231101	113300	93210410	16940	16940	16950	16940	107
590	20231101	113200	91396790	16940	16940	16940	16940	2
591	20231101	113100	91362910	16950	16950	16950	16950	96
592	20231101	113000	89735710	16950	16950	16950	16950	2
593	20231101	112900	89701810	16950	16950	16950	16950	0
594	20231101	112800	89701810	16950	16950	16950	16950	5
595	20231101	112700	89617060	16950	16950	16950	16950	0
596	20231101	112600	89617060	16950	16950	16950	16950	2
597	20231101	112500	89583160	16960	16960	16960	16960	133
598	20231101	112400	87327480	16960	16970	16970	16960	32
599	20231101	112300	86784660	16970	16970	16970	16970	2
600	20231101	112200	86750720	16970	16980	16980	16970	74
601	20231101	112100	85494320	16990	16990	16990	16990	9
602	20231101	112000	85341410	16990	16990	16990	16990	1
603	20231101	111900	85324420	16980	16980	16980	16980	0
604	20231101	111800	85324420	16980	16980	16980	16980	0
605	20231101	111700	85324420	16980	16980	16980	16980	1
606	20231101	111600	85307440	16980	16990	16990	16980	122
607	20231101	111500	83234770	16990	16990	16990	16990	0
608	20231101	111400	83234770	16990	16990	16990	16990	0
609	20231101	111300	83234770	16990	16990	16990	16990	0
610	20231101	111200	83234770	16990	16990	16990	16990	0
611	20231101	111100	83234770	16990	16990	16990	16990	2
612	20231101	111000	83200790	17070	17070	17070	17070	2
613	20231101	110900	83166650	17070	17070	17070	17070	1
614	20231101	110800	83149580	17060	17060	17060	17060	5
615	20231101	110700	83064280	17060	17060	17060	17060	3
616	20231101	110600	83013100	17060	17060	17060	17060	2
617	20231101	110500	82978980	17060	17060	17060	17060	5
618	20231101	110400	82893680	17040	17040	17040	17040	0
619	20231101	110300	82893680	17040	17040	17040	17040	0
620	20231101	110200	82893680	17040	17040	17040	17040	1
621	20231101	110100	82876640	17040	17040	17040	17040	0
622	20231101	110000	82876640	17040	17040	17040	17040	0
623	20231101	105900	82876640	17040	17040	17040	17040	0
624	20231101	105800	82876640	17040	17040	17040	17040	4
625	20231101	105700	82808480	17040	17040	17040	17040	0
626	20231101	105600	82808480	17040	17040	17040	17040	6
627	20231101	105500	82706240	17000	17000	17000	17000	0
628	20231101	105400	82706240	17000	17000	17000	17000	1
629	20231101	105300	82689240	17000	17000	17000	17000	0
630	20231101	105200	82689240	17000	17000	17000	17000	39
631	20231101	105100	82026240	17000	17000	17000	17000	0
632	20231101	105000	82026240	17000	17000	17000	17000	200
633	20231101	104900	78626240	16980	16980	16980	16980	9
634	20231101	104800	78473420	16970	16970	16970	16970	0
635	20231101	104700	78473420	16970	16970	16970	16970	0
636	20231101	104600	78473420	16970	16970	16970	16970	12
637	20231101	104500	78269780	16970	16970	16970	16970	0
638	20231101	104400	78269780	16970	16970	16970	16970	0
639	20231101	104300	78269780	16970	16970	16970	16970	2
640	20231101	104200	78235840	16970	16970	16970	16970	0
641	20231101	104100	78235840	16970	16970	16970	16970	0
642	20231101	104000	78235840	16970	16970	16970	16970	0
643	20231101	103900	78235840	16970	16970	16970	16970	0
644	20231101	103800	78235840	16970	16970	16970	16970	0
645	20231101	103700	78235840	16970	16970	16970	16970	51
646	20231101	103600	77370370	16960	16960	16960	16960	18
647	20231101	103500	77065090	16960	16960	16960	16960	3
648	20231101	103400	77014210	16970	16970	16970	16970	0
649	20231101	103300	77014210	16970	16970	16970	16970	8
650	20231101	103200	76878450	16970	16970	16970	16970	50
651	20231101	103100	76029950	16970	16970	16970	16970	0
652	20231101	103000	76029950	16970	16970	16970	16970	0
653	20231101	102900	76029950	16970	16990	16990	16970	123
654	20231101	102800	73941270	17000	17000	17000	17000	1
655	20231101	102700	73924270	17000	17000	17000	17000	0
656	20231101	102600	73924270	17000	17000	17000	17000	0
657	20231101	102500	73924270	17000	17000	17000	17000	0
658	20231101	102400	73924270	17000	17000	17000	17000	0
659	20231101	102300	73924270	17000	17000	17000	17000	0
660	20231101	102200	73924270	17000	17000	17000	17000	0
661	20231101	102100	73924270	17000	17000	17000	17000	0
662	20231101	102000	73924270	17000	17000	17000	17000	0
663	20231101	101900	73924270	17000	17000	17000	17000	0
664	20231101	101800	73924270	17000	17000	17000	17000	0
665	20231101	101700	73924270	17000	17100	17100	17000	318
666	20231101	101600	68503650	17100	17100	17100	17100	144
667	20231101	101500	66041250	17100	17100	17100	17100	0
668	20231101	101400	66041250	17100	17100	17100	17100	0
669	20231101	101300	66041250	17100	17100	17100	17100	7
670	20231101	101200	65921550	17100	17100	17100	17100	0
671	20231101	101100	65921550	17100	17100	17100	17100	0
672	20231101	101000	65921550	17100	17100	17100	17100	1
673	20231101	100900	65904450	17010	17040	17040	17010	170
674	20231101	100800	63010850	17100	17100	17100	17100	0
675	20231101	100700	63010850	17100	17100	17100	17100	108
676	20231101	100600	61164050	17100	17100	17100	17100	1
677	20231101	100500	61146950	17100	17100	17100	17100	0
678	20231101	100400	61146950	17100	17100	17100	17100	75
679	20231101	100300	59864450	17100	17100	17100	17100	13
680	20231101	100200	59642150	17100	17100	17100	17100	6
681	20231101	100100	59539550	17010	17010	17010	17010	0
682	20231101	100000	59539550	17010	17100	17100	17010	19
683	20231101	095900	59216240	17080	17080	17080	17080	1
684	20231101	095800	59199160	17100	17100	17100	17100	0
685	20231101	095700	59199160	17100	17100	17100	17100	0
686	20231101	095600	59199160	17100	17100	17100	17100	0
687	20231101	095500	59199160	17100	17100	17100	17100	10
688	20231101	095400	59028160	17080	17080	17080	17080	1
689	20231101	095300	59011080	17090	17090	17090	17090	0
690	20231101	095200	59011080	17090	17090	17090	17090	0
691	20231101	095100	59011080	17090	17100	17100	17090	12
692	20231101	095000	58805890	17100	17100	17100	17100	20
693	20231101	094900	58463890	17100	17100	17100	17100	0
694	20231101	094800	58463890	17100	17050	17100	17050	578
695	20231101	094700	48584520	17000	17000	17000	17000	21
696	20231101	094600	48227520	17000	17000	17000	17000	1
697	20231101	094500	48210520	17000	17000	17000	17000	0
698	20231101	094400	48210520	17000	16980	17000	16980	2
699	20231101	094300	48176540	16980	16980	16980	16980	1
700	20231101	094200	48159560	16990	16980	16990	16980	2
701	20231101	094100	48125590	17000	16980	17000	16980	6
702	20231101	094000	48023650	16990	16990	16990	16990	0
703	20231101	093900	48023650	16990	16980	16990	16980	24
704	20231101	093800	47615910	16980	16980	16980	16980	7
705	20231101	093700	47497050	16980	16980	16980	16980	1
706	20231101	093600	47480070	16980	16980	16980	16980	10
707	20231101	093500	47310270	16980	16970	16980	16970	27
708	20231101	093400	46852040	16970	16970	16970	16970	1
709	20231101	093300	46835070	17060	17000	17060	17000	3
710	20231101	093200	46783960	17000	17000	17000	17000	0
711	20231101	093100	46783960	17000	16990	17000	16990	101
712	20231101	093000	45066970	16970	17000	17000	16970	22
713	20231101	092900	44693000	17000	17000	17000	17000	3
714	20231101	092800	44642000	17000	17000	17000	17000	0
715	20231101	092700	44642000	17000	17010	17010	17000	12
716	20231101	092600	44437890	17010	17010	17010	17010	2
717	20231101	092500	44403870	17020	17020	17020	17020	1
718	20231101	092400	44386850	17020	17020	17020	17020	37
719	20231101	092300	43757110	17020	17020	17020	17020	2
720	20231101	092200	43723070	17020	17020	17020	17010	207
721	20231101	092100	40199940	17020	17060	17060	17020	5
722	20231101	092000	40114680	17080	17090	17090	17080	51
723	20231101	091900	39243580	17090	17110	17110	17090	52
724	20231101	091800	38354240	17110	17120	17120	17110	25
725	20231101	091700	37926260	17110	17100	17110	17100	68
726	20231101	091600	36763250	17100	17100	17100	17100	85
727	20231101	091500	35309750	17110	17110	17110	17110	2
728	20231101	091400	35275530	17110	17100	17110	17100	5
729	20231101	091300	35189990	17100	17100	17100	17100	444
730	20231101	091200	27597590	17100	17100	17120	17100	97
731	20231101	091100	25937710	17100	17090	17100	17090	83
732	20231101	091000	24518430	17090	17090	17100	17080	191
733	20231101	090900	21253480	17090	17090	17140	17090	62
734	20231101	090800	20191420	17140	17080	17140	17080	207
735	20231101	090700	16646380	17110	17110	17110	17110	50
736	20231101	090600	15790880	17110	16950	17110	16950	403
737	20231101	090500	8919330	16950	16860	16950	16860	127
738	20231101	090400	6767000	16860	16850	16860	16850	2
739	20231101	090300	6733290	16850	16950	16950	16850	5
740	20231101	090200	6648640	16950	16850	16950	16850	15
741	20231101	090100	6395190	16900	16850	16900	16850	8
742	20231101	090000	6260090	16850	16770	16850	16770	373