KissMeData/089010/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195700	551921740	18440	18440	18440	18440	986
3	20231101	195600	551921740	18440	18440	18440	18440	0
4	20231101	195500	551921740	18440	18440	18440	18440	0
5	20231101	195400	551921740	18440	18440	18440	18440	0
6	20231101	195300	551921740	18440	18440	18440	18440	0
7	20231101	195200	551921740	18440	18440	18440	18440	0
8	20231101	195100	551921740	18440	18440	18440	18440	0
9	20231101	195000	551921740	18440	18440	18440	18440	0
10	20231101	194900	551921740	18440	18440	18440	18440	0
11	20231101	194800	551921740	18440	18440	18440	18440	0
12	20231101	194700	551921740	18440	18440	18440	18440	0
13	20231101	194600	551921740	18440	18440	18440	18440	0
14	20231101	194500	551921740	18440	18440	18440	18440	0
15	20231101	194400	551921740	18440	18440	18440	18440	0
16	20231101	194300	551921740	18440	18440	18440	18440	0
17	20231101	194200	551921740	18440	18440	18440	18440	0
18	20231101	194100	551921740	18440	18440	18440	18440	0
19	20231101	194000	551921740	18440	18440	18440	18440	0
20	20231101	193900	551921740	18440	18440	18440	18440	0
21	20231101	193800	551921740	18440	18440	18440	18440	0
22	20231101	193700	551921740	18440	18440	18440	18440	0
23	20231101	193600	551921740	18440	18440	18440	18440	0
24	20231101	193500	551921740	18440	18440	18440	18440	0
25	20231101	193400	551921740	18440	18440	18440	18440	0
26	20231101	193300	551921740	18440	18440	18440	18440	0
27	20231101	193200	551921740	18440	18440	18440	18440	0
28	20231101	193100	551921740	18440	18440	18440	18440	0
29	20231101	193000	551921740	18440	18440	18440	18440	0
30	20231101	192900	551921740	18440	18440	18440	18440	0
31	20231101	192800	551921740	18440	18440	18440	18440	0
32	20231101	192700	551921740	18440	18440	18440	18440	986
33	20231101	192600	551921740	18440	18440	18440	18440	0
34	20231101	192500	551921740	18440	18440	18440	18440	0
35	20231101	192400	551921740	18440	18440	18440	18440	0
36	20231101	192300	551921740	18440	18440	18440	18440	0
37	20231101	192200	551921740	18440	18440	18440	18440	0
38	20231101	192100	551921740	18440	18440	18440	18440	0
39	20231101	192000	551921740	18440	18440	18440	18440	0
40	20231101	191900	551921740	18440	18440	18440	18440	0
41	20231101	191800	551921740	18440	18440	18440	18440	0
42	20231101	191700	551921740	18440	18440	18440	18440	0
43	20231101	191600	551921740	18440	18440	18440	18440	0
44	20231101	191500	551921740	18440	18440	18440	18440	0
45	20231101	191400	551921740	18440	18440	18440	18440	0
46	20231101	191300	551921740	18440	18440	18440	18440	0
47	20231101	191200	551921740	18440	18440	18440	18440	0
48	20231101	191100	551921740	18440	18440	18440	18440	0
49	20231101	191000	551921740	18440	18440	18440	18440	0
50	20231101	190900	551921740	18440	18440	18440	18440	0
51	20231101	190800	551921740	18440	18440	18440	18440	0
52	20231101	190700	551921740	18440	18440	18440	18440	0
53	20231101	190600	551921740	18440	18440	18440	18440	0
54	20231101	190500	551921740	18440	18440	18440	18440	0
55	20231101	190400	551921740	18440	18440	18440	18440	0
56	20231101	190300	551921740	18440	18440	18440	18440	0
57	20231101	190200	551921740	18440	18440	18440	18440	0
58	20231101	190100	551921740	18440	18440	18440	18440	0
59	20231101	190000	551921740	18440	18440	18440	18440	0
60	20231101	185900	551921740	18440	18440	18440	18440	0
61	20231101	185800	551921740	18440	18440	18440	18440	0
62	20231101	185700	551921740	18440	18440	18440	18440	986
63	20231101	185600	551921740	18440	18440	18440	18440	0
64	20231101	185500	551921740	18440	18440	18440	18440	0
65	20231101	185400	551921740	18440	18440	18440	18440	0
66	20231101	185300	551921740	18440	18440	18440	18440	0
67	20231101	185200	551921740	18440	18440	18440	18440	0
68	20231101	185100	551921740	18440	18440	18440	18440	0
69	20231101	185000	551921740	18440	18440	18440	18440	0
70	20231101	184900	551921740	18440	18440	18440	18440	0
71	20231101	184800	551921740	18440	18440	18440	18440	0
72	20231101	184700	551921740	18440	18440	18440	18440	0
73	20231101	184600	551921740	18440	18440	18440	18440	0
74	20231101	184500	551921740	18440	18440	18440	18440	0
75	20231101	184400	551921740	18440	18440	18440	18440	0
76	20231101	184300	551921740	18440	18440	18440	18440	0
77	20231101	184200	551921740	18440	18440	18440	18440	0
78	20231101	184100	551921740	18440	18440	18440	18440	0
79	20231101	184000	551921740	18440	18440	18440	18440	0
80	20231101	183900	551921740	18440	18440	18440	18440	0
81	20231101	183800	551921740	18440	18440	18440	18440	0
82	20231101	183700	551921740	18440	18440	18440	18440	0
83	20231101	183600	551921740	18440	18440	18440	18440	0
84	20231101	183500	551921740	18440	18440	18440	18440	0
85	20231101	183400	551921740	18440	18440	18440	18440	0
86	20231101	183300	551921740	18440	18440	18440	18440	0
87	20231101	183200	551921740	18440	18440	18440	18440	0
88	20231101	183100	551921740	18440	18440	18440	18440	0
89	20231101	183000	551921740	18440	18440	18440	18440	0
90	20231101	182900	551921740	18440	18440	18440	18440	0
91	20231101	182800	551921740	18440	18440	18440	18440	0
92	20231101	182700	551921740	18440	18440	18440	18440	986
93	20231101	182600	551921740	18440	18440	18440	18440	0
94	20231101	182500	551921740	18440	18440	18440	18440	0
95	20231101	182400	551921740	18440	18440	18440	18440	0
96	20231101	182300	551921740	18440	18440	18440	18440	0
97	20231101	182200	551921740	18440	18440	18440	18440	0
98	20231101	182100	551921740	18440	18440	18440	18440	0
99	20231101	182000	551921740	18440	18440	18440	18440	0
100	20231101	181900	551921740	18440	18440	18440	18440	0
101	20231101	181800	551921740	18440	18440	18440	18440	0
102	20231101	181700	551921740	18440	18440	18440	18440	0
103	20231101	181600	551921740	18440	18440	18440	18440	0
104	20231101	181500	551921740	18440	18440	18440	18440	0
105	20231101	181400	551921740	18440	18440	18440	18440	0
106	20231101	181300	551921740	18440	18440	18440	18440	0
107	20231101	181200	551921740	18440	18440	18440	18440	0
108	20231101	181100	551921740	18440	18440	18440	18440	0
109	20231101	181000	551921740	18440	18440	18440	18440	0
110	20231101	180900	551921740	18440	18440	18440	18440	0
111	20231101	180800	551921740	18440	18440	18440	18440	0
112	20231101	180700	551921740	18440	18440	18440	18440	0
113	20231101	180600	551921740	18440	18440	18440	18440	0
114	20231101	180500	551921740	18440	18440	18440	18440	0
115	20231101	180400	551921740	18440	18440	18440	18440	0
116	20231101	180300	551921740	18440	18440	18440	18440	0
117	20231101	180200	551921740	18440	18440	18440	18440	0
118	20231101	180100	551921740	18440	18440	18440	18440	0
119	20231101	180000	551921740	18440	18440	18440	18440	0
120	20231101	175900	551921740	18440	18440	18440	18440	0
121	20231101	175800	551921740	18440	18440	18440	18440	0
122	20231101	175700	551921740	18440	18440	18440	18440	986
123	20231101	175600	551921740	18440	18440	18440	18440	0
124	20231101	175500	551921740	18440	18440	18440	18440	0
125	20231101	175400	551921740	18440	18440	18440	18440	0
126	20231101	175300	551921740	18440	18440	18440	18440	0
127	20231101	175200	551921740	18440	18440	18440	18440	0
128	20231101	175100	551921740	18440	18440	18440	18440	0
129	20231101	175000	551921740	18440	18440	18440	18440	0
130	20231101	174900	551921740	18440	18440	18440	18440	0
131	20231101	174800	551921740	18440	18440	18440	18440	0
132	20231101	174700	551921740	18440	18440	18440	18440	0
133	20231101	174600	551921740	18440	18440	18440	18440	0
134	20231101	174500	551921740	18440	18440	18440	18440	0
135	20231101	174400	551921740	18440	18440	18440	18440	0
136	20231101	174300	551921740	18440	18440	18440	18440	0
137	20231101	174200	551921740	18440	18440	18440	18440	0
138	20231101	174100	551921740	18440	18440	18440	18440	0
139	20231101	174000	551921740	18440	18440	18440	18440	0
140	20231101	173900	551921740	18440	18440	18440	18440	0
141	20231101	173800	551921740	18440	18440	18440	18440	0
142	20231101	173700	551921740	18440	18440	18440	18440	0
143	20231101	173600	551921740	18440	18440	18440	18440	0
144	20231101	173500	551921740	18440	18440	18440	18440	0
145	20231101	173400	551921740	18440	18440	18440	18440	0
146	20231101	173300	551921740	18440	18440	18440	18440	0
147	20231101	173200	551921740	18440	18440	18440	18440	0
148	20231101	173100	551921740	18440	18440	18440	18440	0
149	20231101	173000	551921740	18440	18440	18440	18440	0
150	20231101	172900	551921740	18440	18440	18440	18440	0
151	20231101	172800	551921740	18440	18440	18440	18440	0
152	20231101	172700	551921740	18440	18440	18440	18440	986
153	20231101	172600	551921740	18440	18440	18440	18440	0
154	20231101	172500	551921740	18440	18440	18440	18440	0
155	20231101	172400	551921740	18440	18440	18440	18440	0
156	20231101	172300	551921740	18440	18440	18440	18440	0
157	20231101	172200	551921740	18440	18440	18440	18440	0
158	20231101	172100	551921740	18440	18440	18440	18440	0
159	20231101	172000	551921740	18440	18440	18440	18440	0
160	20231101	171900	551921740	18440	18440	18440	18440	0
161	20231101	171800	551921740	18440	18440	18440	18440	0
162	20231101	171700	551921740	18440	18440	18440	18440	0
163	20231101	171600	551921740	18440	18440	18440	18440	0
164	20231101	171500	551921740	18440	18440	18440	18440	0
165	20231101	171400	551921740	18440	18440	18440	18440	0
166	20231101	171300	551921740	18440	18440	18440	18440	0
167	20231101	171200	551921740	18440	18440	18440	18440	0
168	20231101	171100	551921740	18440	18440	18440	18440	0
169	20231101	171000	551921740	18440	18440	18440	18440	0
170	20231101	170900	551921740	18440	18440	18440	18440	0
171	20231101	170800	551921740	18440	18440	18440	18440	0
172	20231101	170700	551921740	18440	18440	18440	18440	0
173	20231101	170600	551921740	18440	18440	18440	18440	0
174	20231101	170500	551921740	18440	18440	18440	18440	0
175	20231101	170400	551921740	18440	18440	18440	18440	0
176	20231101	170300	551921740	18440	18440	18440	18440	0
177	20231101	170200	551921740	18440	18440	18440	18440	0
178	20231101	170100	551921740	18440	18440	18440	18440	0
179	20231101	170000	551921740	18440	18440	18440	18440	0
180	20231101	165900	551921740	18440	18440	18440	18440	0
181	20231101	165800	551921740	18440	18440	18440	18440	0
182	20231101	165700	551921740	18440	18440	18440	18440	986
183	20231101	165600	551921740	18440	18440	18440	18440	0
184	20231101	165500	551921740	18440	18440	18440	18440	0
185	20231101	165400	551921740	18440	18440	18440	18440	0
186	20231101	165300	551921740	18440	18440	18440	18440	0
187	20231101	165200	551921740	18440	18440	18440	18440	0
188	20231101	165100	551921740	18440	18440	18440	18440	0
189	20231101	165000	551921740	18440	18440	18440	18440	0
190	20231101	164900	551921740	18440	18440	18440	18440	0
191	20231101	164800	551921740	18440	18440	18440	18440	0
192	20231101	164700	551921740	18440	18440	18440	18440	0
193	20231101	164600	551921740	18440	18440	18440	18440	0
194	20231101	164500	551921740	18440	18440	18440	18440	0
195	20231101	164400	551921740	18440	18440	18440	18440	0
196	20231101	164300	551921740	18440	18440	18440	18440	0
197	20231101	164200	551921740	18440	18440	18440	18440	0
198	20231101	164100	551921740	18440	18440	18440	18440	0
199	20231101	164000	551921740	18440	18440	18440	18440	0
200	20231101	163900	551921740	18440	18440	18440	18440	0
201	20231101	163800	551921740	18440	18440	18440	18440	0
202	20231101	163700	551921740	18440	18440	18440	18440	0
203	20231101	163600	551921740	18440	18440	18440	18440	0
204	20231101	163500	551921740	18440	18440	18440	18440	0
205	20231101	163400	551921740	18440	18440	18440	18440	0
206	20231101	163300	551921740	18440	18440	18440	18440	0
207	20231101	163200	551921740	18440	18440	18440	18440	0
208	20231101	163100	551921740	18440	18440	18440	18440	0
209	20231101	163000	551921740	18440	18440	18440	18440	0
210	20231101	162900	551921740	18440	18440	18440	18440	0
211	20231101	162800	551921740	18440	18440	18440	18440	0
212	20231101	162700	551921740	18440	18440	18440	18440	986
213	20231101	162600	551921740	18440	18440	18440	18440	0
214	20231101	162500	551921740	18440	18440	18440	18440	0
215	20231101	162400	551921740	18440	18440	18440	18440	0
216	20231101	162300	551921740	18440	18440	18440	18440	0
217	20231101	162200	551921740	18440	18440	18440	18440	0
218	20231101	162100	551921740	18440	18440	18440	18440	0
219	20231101	162000	551921740	18440	18440	18440	18440	0
220	20231101	161900	551921740	18440	18440	18440	18440	0
221	20231101	161800	551921740	18440	18440	18440	18440	0
222	20231101	161700	551921740	18440	18440	18440	18440	0
223	20231101	161600	551921740	18440	18440	18440	18440	0
224	20231101	161500	551921740	18440	18440	18440	18440	0
225	20231101	161400	551921740	18440	18440	18440	18440	0
226	20231101	161300	551921740	18440	18440	18440	18440	0
227	20231101	161200	551921740	18440	18440	18440	18440	0
228	20231101	161100	551921740	18440	18440	18440	18440	0
229	20231101	161000	551921740	18440	18440	18440	18440	0
230	20231101	160900	551921740	18440	18440	18440	18440	0
231	20231101	160800	551921740	18440	18440	18440	18440	0
232	20231101	160700	551921740	18440	18440	18440	18440	0
233	20231101	160600	551921740	18440	18440	18440	18440	0
234	20231101	160500	551921740	18440	18440	18440	18440	0
235	20231101	160400	551921740	18440	18440	18440	18440	0
236	20231101	160300	551921740	18440	18440	18440	18440	0
237	20231101	160200	551921740	18440	18440	18440	18440	0
238	20231101	160100	551921740	18440	18440	18440	18440	0
239	20231101	160000	551921740	18440	18440	18440	18440	0
240	20231101	155900	551921740	18440	18440	18440	18440	0
241	20231101	155800	551921740	18440	18440	18440	18440	0
242	20231101	155700	551921740	18440	18440	18440	18440	986
243	20231101	155600	551921740	18440	18440	18440	18440	0
244	20231101	155500	551921740	18440	18440	18440	18440	0
245	20231101	155400	551921740	18440	18440	18440	18440	0
246	20231101	155300	551921740	18440	18440	18440	18440	0
247	20231101	155200	551921740	18440	18440	18440	18440	0
248	20231101	155100	551921740	18440	18440	18440	18440	0
249	20231101	155000	551921740	18440	18440	18440	18440	0
250	20231101	154900	551921740	18440	18440	18440	18440	0
251	20231101	154800	551921740	18440	18440	18440	18440	0
252	20231101	154700	551921740	18440	18440	18440	18440	0
253	20231101	154600	551921740	18440	18440	18440	18440	0
254	20231101	154500	551921740	18440	18440	18440	18440	0
255	20231101	154400	551921740	18440	18440	18440	18440	0
256	20231101	154300	551921740	18440	18440	18440	18440	0
257	20231101	154200	551921740	18440	18440	18440	18440	0
258	20231101	154100	551921740	18440	18440	18440	18440	0
259	20231101	154000	551921740	18440	18440	18440	18440	0
260	20231101	153900	551921740	18440	18440	18440	18440	0
261	20231101	153800	551921740	18440	18440	18440	18440	0
262	20231101	153700	551921740	18440	18440	18440	18440	0
263	20231101	153600	551921740	18440	18440	18440	18440	0
264	20231101	153500	551921740	18440	18440	18440	18440	0
265	20231101	153400	551921740	18440	18440	18440	18440	0
266	20231101	153300	551921740	18440	18440	18440	18440	0
267	20231101	153200	551921740	18440	18440	18440	18440	0
268	20231101	153100	551921740	18440	18440	18440	18440	0
269	20231101	153000	551921740	18440	18440	18440	18440	986
270	20231101	152900	533739900	18490	18490	18490	18490	0
271	20231101	152800	533739900	18490	18490	18490	18490	0
272	20231101	152700	533739900	18490	18490	18490	18490	0
273	20231101	152600	533739900	18490	18490	18490	18490	0
274	20231101	152500	533739900	18490	18490	18490	18490	0
275	20231101	152400	533739900	18490	18490	18490	18490	0
276	20231101	152300	533739900	18490	18490	18490	18490	0
277	20231101	152200	533739900	18490	18490	18490	18490	0
278	20231101	152100	533739900	18490	18490	18490	18490	0
279	20231101	152000	533739900	18490	18490	18490	18490	0
280	20231101	151900	533739900	18490	18480	18490	18470	87
281	20231101	151800	532132270	18480	18500	18500	18480	1164
282	20231101	151700	510616520	18510	18510	18510	18510	1
283	20231101	151600	510598010	18510	18510	18510	18510	50
284	20231101	151500	509672510	18500	18500	18500	18490	99
285	20231101	151400	507841460	18500	18490	18500	18490	45
286	20231101	151300	507009390	18490	18490	18490	18490	0
287	20231101	151200	507009390	18490	18490	18490	18490	10
288	20231101	151100	506824490	18490	18510	18510	18490	54
289	20231101	151000	505826010	18500	18500	18500	18500	29
290	20231101	150900	505289510	18500	18500	18500	18500	0
291	20231101	150800	505289510	18500	18500	18500	18500	0
292	20231101	150700	505289510	18500	18500	18500	18500	319
293	20231101	150600	499388010	18510	18510	18510	18510	84
294	20231101	150500	497833170	18510	18530	18530	18510	353
295	20231101	150400	491297200	18550	18550	18550	18550	0
296	20231101	150300	491297200	18550	18540	18550	18540	21
297	20231101	150200	490907850	18530	18530	18530	18530	50
298	20231101	150100	489981350	18530	18530	18530	18530	65
299	20231101	150000	488776900	18530	18530	18530	18530	1
300	20231101	145900	488758370	18530	18530	18530	18530	0
301	20231101	145800	488758370	18530	18530	18530	18530	5
302	20231101	145700	488665720	18530	18530	18530	18530	0
303	20231101	145600	488665720	18530	18530	18530	18530	0
304	20231101	145500	488665720	18530	18510	18530	18510	21
305	20231101	145400	488276990	18530	18530	18530	18510	62
306	20231101	145300	487129330	18510	18510	18510	18510	0
307	20231101	145200	487129330	18510	18510	18510	18510	127
308	20231101	145100	484778560	18510	18510	18510	18510	1
309	20231101	145000	484760050	18510	18510	18510	18510	10
310	20231101	144900	484574950	18510	18510	18510	18510	0
311	20231101	144800	484574950	18510	18510	18510	18510	0
312	20231101	144700	484574950	18510	18500	18510	18500	461
313	20231101	144600	476041880	18500	18500	18500	18500	6
314	20231101	144500	475930880	18500	18500	18500	18500	71
315	20231101	144400	474617380	18500	18500	18500	18500	0
316	20231101	144300	474617380	18500	18500	18500	18500	0
317	20231101	144200	474617380	18500	18500	18500	18500	1
318	20231101	144100	474598880	18500	18500	18500	18500	0
319	20231101	144000	474598880	18500	18500	18500	18500	83
320	20231101	143900	473063380	18490	18490	18490	18490	0
321	20231101	143800	473063380	18490	18500	18500	18490	37
322	20231101	143700	472379100	18490	18500	18500	18490	20
323	20231101	143600	472009150	18500	18500	18510	18500	55
324	20231101	143500	470991640	18500	18500	18500	18500	170
325	20231101	143400	467846640	18500	18490	18500	18490	21
326	20231101	143300	467458340	18490	18490	18490	18490	118
327	20231101	143200	465276520	18490	18490	18490	18490	20
328	20231101	143100	464906720	18490	18490	18490	18490	0
329	20231101	143000	464906720	18490	18490	18490	18490	0
330	20231101	142900	464906720	18490	18490	18490	18490	14
331	20231101	142800	464647860	18510	18510	18510	18510	0
332	20231101	142700	464647860	18510	18510	18510	18510	0
333	20231101	142600	464647860	18510	18510	18510	18510	30
334	20231101	142500	464092560	18510	18510	18510	18510	0
335	20231101	142400	464092560	18510	18510	18510	18510	0
336	20231101	142300	464092560	18510	18510	18510	18510	1
337	20231101	142200	464074050	18510	18500	18510	18500	2
338	20231101	142100	464037040	18500	18500	18500	18500	39
339	20231101	142000	463315540	18510	18510	18510	18510	11
340	20231101	141900	463111930	18510	18510	18510	18510	0
341	20231101	141800	463111930	18510	18510	18510	18510	60
342	20231101	141700	462001330	18500	18500	18500	18500	0
343	20231101	141600	462001330	18500	18510	18510	18500	59
344	20231101	141500	460909720	18510	18530	18530	18510	839
345	20231101	141400	445376560	18540	18540	18540	18540	0
346	20231101	141300	445376560	18540	18540	18540	18540	0
347	20231101	141200	445376560	18540	18540	18540	18540	0
348	20231101	141100	445376560	18540	18540	18540	18540	2
349	20231101	141000	445339480	18530	18540	18540	18520	219
350	20231101	140900	441282670	18520	18520	18520	18520	46
351	20231101	140800	440430750	18520	18520	18520	18520	20
352	20231101	140700	440060350	18520	18530	18530	18520	70
353	20231101	140600	438763550	18540	18540	18540	18540	200
354	20231101	140500	435055550	18550	18560	18560	18550	210
355	20231101	140400	431159950	18560	18560	18560	18560	69
356	20231101	140300	429879310	18570	18570	18570	18570	0
357	20231101	140200	429879310	18570	18570	18570	18570	1
358	20231101	140100	429860740	18570	18570	18570	18570	50
359	20231101	140000	428932240	18600	18600	18600	18600	0
360	20231101	135900	428932240	18600	18600	18600	18600	0
361	20231101	135800	428932240	18600	18590	18600	18590	100
362	20231101	135700	427072420	18590	18590	18590	18590	10
363	20231101	135600	426886520	18570	18570	18570	18570	0
364	20231101	135500	426886520	18570	18570	18570	18570	30
365	20231101	135400	426329420	18570	18570	18570	18570	100
366	20231101	135300	424472420	18560	18560	18560	18560	101
367	20231101	135200	422597860	18560	18560	18560	18560	0
368	20231101	135100	422597860	18560	18560	18560	18560	0
369	20231101	135000	422597860	18560	18560	18560	18560	0
370	20231101	134900	422597860	18560	18560	18560	18560	0
371	20231101	134800	422597860	18560	18560	18560	18560	6
372	20231101	134700	422486500	18560	18560	18560	18560	0
373	20231101	134600	422486500	18560	18560	18560	18560	123
374	20231101	134500	420203620	18560	18560	18560	18560	0
375	20231101	134400	420203620	18560	18530	18560	18520	482
376	20231101	134300	411263430	18530	18530	18530	18530	50
377	20231101	134200	410336930	18530	18530	18530	18530	54
378	20231101	134100	409336310	18530	18530	18530	18530	319
379	20231101	134000	403425240	18530	18530	18530	18530	49
380	20231101	133900	402517270	18530	18530	18530	18530	100
381	20231101	133800	400664270	18520	18520	18520	18520	200
382	20231101	133700	396960270	18530	18530	18530	18530	21
383	20231101	133600	396571140	18530	18540	18540	18530	243
384	20231101	133500	392068340	18530	18530	18530	18530	0
385	20231101	133400	392068340	18530	18530	18530	18530	0
386	20231101	133300	392068340	18530	18530	18530	18530	0
387	20231101	133200	392068340	18530	18530	18530	18530	0
388	20231101	133100	392068340	18530	18530	18530	18530	0
389	20231101	133000	392068340	18530	18530	18530	18530	0
390	20231101	132900	392068340	18530	18540	18540	18530	346
391	20231101	132800	385654280	18540	18550	18550	18540	5
392	20231101	132700	385561540	18550	18550	18550	18550	0
393	20231101	132600	385561540	18550	18550	18550	18550	0
394	20231101	132500	385561540	18550	18550	18550	18550	0
395	20231101	132400	385561540	18550	18560	18560	18550	416
396	20231101	132300	377844730	18570	18570	18570	18570	0
397	20231101	132200	377844730	18570	18570	18570	18570	0
398	20231101	132100	377844730	18570	18570	18570	18570	0
399	20231101	132000	377844730	18570	18570	18570	18570	0
400	20231101	131900	377844730	18570	18570	18570	18570	0
401	20231101	131800	377844730	18570	18570	18570	18570	0
402	20231101	131700	377844730	18570	18570	18570	18570	0
403	20231101	131600	377844730	18570	18570	18570	18570	0
404	20231101	131500	377844730	18570	18570	18570	18570	0
405	20231101	131400	377844730	18570	18570	18570	18570	0
406	20231101	131300	377844730	18570	18570	18570	18570	0
407	20231101	131200	377844730	18570	18570	18570	18570	0
408	20231101	131100	377844730	18570	18570	18570	18570	0
409	20231101	131000	377844730	18570	18570	18570	18570	0
410	20231101	130900	377844730	18570	18570	18570	18570	20
411	20231101	130800	377473330	18550	18550	18550	18550	0
412	20231101	130700	377473330	18550	18550	18550	18550	0
413	20231101	130600	377473330	18550	18580	18580	18550	626
414	20231101	130500	365846520	18590	18590	18590	18590	0
415	20231101	130400	365846520	18590	18590	18590	18590	0
416	20231101	130300	365846520	18590	18590	18590	18590	0
417	20231101	130200	365846520	18590	18590	18590	18590	0
418	20231101	130100	365846520	18590	18590	18590	18590	20
419	20231101	130000	365474720	18590	18580	18590	18580	2
420	20231101	125900	365437550	18580	18580	18580	18580	0
421	20231101	125800	365437550	18580	18580	18580	18580	0
422	20231101	125700	365437550	18580	18580	18580	18580	0
423	20231101	125600	365437550	18580	18580	18580	18580	0
424	20231101	125500	365437550	18580	18580	18580	18580	101
425	20231101	125400	363560970	18580	18580	18580	18580	0
426	20231101	125300	363560970	18580	18580	18580	18580	0
427	20231101	125200	363560970	18580	18580	18580	18580	0
428	20231101	125100	363560970	18580	18580	18580	18580	160
429	20231101	125000	360588170	18580	18580	18580	18580	70
430	20231101	124900	359287570	18580	18580	18580	18580	17
431	20231101	124800	358971710	18590	18590	18590	18590	1
432	20231101	124700	358953120	18600	18600	18600	18600	0
433	20231101	124600	358953120	18600	18600	18600	18600	1
434	20231101	124500	358934520	18600	18600	18600	18600	2
435	20231101	124400	358897320	18600	18600	18600	18600	3
436	20231101	124300	358841520	18600	18600	18600	18600	1
437	20231101	124200	358822920	18600	18600	18600	18600	2
438	20231101	124100	358785720	18600	18600	18600	18600	274
439	20231101	124000	353689320	18660	18600	18660	18600	447
440	20231101	123900	345375060	18600	18600	18600	18600	219
441	20231101	123800	341301660	18660	18660	18660	18660	1
442	20231101	123700	341283000	18600	18600	18600	18600	6
443	20231101	123600	341171400	18660	18650	18660	18590	3169
444	20231101	123500	282216050	18670	18660	18670	18660	247
445	20231101	123400	277607020	18660	18660	18660	18660	0
446	20231101	123300	277607020	18660	18660	18660	18660	0
447	20231101	123200	277607020	18660	18660	18660	18660	0
448	20231101	123100	277607020	18660	18660	18660	18660	25
449	20231101	123000	277140520	18660	18660	18660	18660	5
450	20231101	122900	277047220	18650	18650	18650	18650	39
451	20231101	122800	276319870	18660	18660	18660	18660	25
452	20231101	122700	275853370	18650	18650	18650	18650	0
453	20231101	122600	275853370	18650	18650	18650	18650	0
454	20231101	122500	275853370	18650	18650	18650	18650	0
455	20231101	122400	275853370	18650	18650	18650	18650	0
456	20231101	122300	275853370	18650	18650	18650	18650	0
457	20231101	122200	275853370	18650	18650	18650	18650	5
458	20231101	122100	275760120	18640	18630	18640	18630	315
459	20231101	122000	269889320	18630	18630	18630	18630	1
460	20231101	121900	269870690	18620	18620	18620	18620	0
461	20231101	121800	269870690	18620	18620	18620	18620	1
462	20231101	121700	269852070	18610	18610	18610	18610	5
463	20231101	121600	269759020	18610	18610	18610	18610	0
464	20231101	121500	269759020	18610	18610	18610	18610	0
465	20231101	121400	269759020	18610	18630	18630	18610	5
466	20231101	121300	269665950	18610	18610	18610	18610	0
467	20231101	121200	269665950	18610	18610	18610	18610	25
468	20231101	121100	269200700	18610	18610	18610	18610	0
469	20231101	121000	269200700	18610	18610	18610	18610	0
470	20231101	120900	269200700	18610	18610	18610	18610	0
471	20231101	120800	269200700	18610	18610	18610	18610	0
472	20231101	120700	269200700	18610	18610	18610	18610	0
473	20231101	120600	269200700	18610	18610	18610	18610	0
474	20231101	120500	269200700	18610	18610	18610	18610	0
475	20231101	120400	269200700	18610	18610	18610	18610	0
476	20231101	120300	269200700	18610	18610	18610	18610	0
477	20231101	120200	269200700	18610	18610	18610	18610	0
478	20231101	120100	269200700	18610	18610	18610	18610	100
479	20231101	120000	267339700	18610	18610	18610	18610	3
480	20231101	115900	267283870	18610	18610	18610	18610	0
481	20231101	115800	267283870	18610	18610	18610	18610	0
482	20231101	115700	267283870	18610	18610	18610	18610	0
483	20231101	115600	267283870	18610	18610	18610	18610	0
484	20231101	115500	267283870	18610	18610	18610	18610	41
485	20231101	115400	266520860	18590	18590	18590	18590	149
486	20231101	115300	263750950	18600	18600	18600	18600	11
487	20231101	115200	263546350	18600	18600	18600	18600	5
488	20231101	115100	263453350	18600	18610	18610	18600	21
489	20231101	115000	263062560	18610	18610	18610	18610	40
490	20231101	114900	262318160	18600	18600	18600	18600	0
491	20231101	114800	262318160	18600	18610	18610	18590	276
492	20231101	114700	257184870	18580	18580	18580	18580	0
493	20231101	114600	257184870	18580	18580	18580	18580	0
494	20231101	114500	257184870	18580	18580	18580	18580	0
495	20231101	114400	257184870	18580	18580	18580	18580	0
496	20231101	114300	257184870	18580	18580	18580	18580	0
497	20231101	114200	257184870	18580	18580	18580	18580	0
498	20231101	114100	257184870	18580	18580	18580	18580	0
499	20231101	114000	257184870	18580	18580	18580	18580	0
500	20231101	113900	257184870	18580	18580	18580	18580	0
501	20231101	113800	257184870	18580	18580	18580	18580	0
502	20231101	113700	257184870	18580	18580	18580	18580	100
503	20231101	113600	255326870	18600	18600	18600	18600	0
504	20231101	113500	255326870	18600	18600	18600	18600	0
505	20231101	113400	255326870	18600	18590	18600	18590	51
506	20231101	113300	254378280	18580	18580	18580	18580	0
507	20231101	113200	254378280	18580	18580	18580	18580	0
508	20231101	113100	254378280	18580	18580	18580	18580	0
509	20231101	113000	254378280	18580	18580	18580	18580	198
510	20231101	112900	250699440	18570	18580	18580	18570	5
511	20231101	112800	250606580	18580	18580	18580	18580	1
512	20231101	112700	250588000	18570	18570	18570	18570	225
513	20231101	112600	246409750	18560	18560	18560	18560	3
514	20231101	112500	246354070	18560	18560	18560	18560	2
515	20231101	112400	246316950	18560	18560	18560	18560	0
516	20231101	112300	246316950	18560	18560	18560	18560	12
517	20231101	112200	246094230	18560	18560	18560	18560	0
518	20231101	112100	246094230	18560	18560	18560	18560	10
519	20231101	112000	245908630	18550	18550	18550	18550	2
520	20231101	111900	245871530	18550	18550	18550	18550	200
521	20231101	111800	242161530	18560	18560	18560	18560	0
522	20231101	111700	242161530	18560	18560	18560	18560	1
523	20231101	111600	242142970	18550	18550	18550	18550	0
524	20231101	111500	242142970	18550	18550	18550	18550	842
525	20231101	111400	226523870	18550	18550	18550	18550	0
526	20231101	111300	226523870	18550	18550	18550	18550	0
527	20231101	111200	226523870	18550	18550	18550	18550	0
528	20231101	111100	226523870	18550	18550	18550	18550	10
529	20231101	111000	226338370	18550	18550	18550	18550	0
530	20231101	110900	226338370	18550	18560	18560	18550	123
531	20231101	110800	224056410	18560	18560	18560	18560	14
532	20231101	110700	223796570	18570	18570	18570	18570	0
533	20231101	110600	223796570	18570	18570	18570	18570	145
534	20231101	110500	221103920	18570	18570	18570	18570	0
535	20231101	110400	221103920	18570	18590	18590	18570	356
536	20231101	110300	214488660	18590	18590	18590	18590	100
537	20231101	110200	212629660	18590	18590	18590	18590	0
538	20231101	110100	212629660	18590	18570	18590	18570	393
539	20231101	110000	205328720	18570	18570	18570	18570	1
540	20231101	105900	205310150	18570	18560	18570	18560	246
541	20231101	105800	200744350	18570	18570	18570	18570	4
542	20231101	105700	200670070	18570	18580	18580	18570	23
543	20231101	105600	200242950	18580	18590	18590	18580	16
544	20231101	105500	199945660	18600	18600	18600	18590	927
545	20231101	105400	182703480	18610	18610	18610	18610	4
546	20231101	105300	182629040	18610	18610	18610	18610	0
547	20231101	105200	182629040	18610	18610	18610	18610	100
548	20231101	105100	180768040	18650	18650	18650	18650	10
549	20231101	105000	180581540	18650	18650	18650	18650	0
550	20231101	104900	180581540	18650	18650	18650	18650	5
551	20231101	104800	180488290	18650	18650	18650	18650	0
552	20231101	104700	180488290	18650	18650	18650	18650	0
553	20231101	104600	180488290	18650	18650	18650	18650	403
554	20231101	104500	172972340	18650	18650	18650	18650	0
555	20231101	104400	172972340	18650	18650	18650	18650	53
556	20231101	104300	171983890	18600	18640	18640	18600	295
557	20231101	104200	166494660	18640	18640	18640	18640	0
558	20231101	104100	166494660	18640	18640	18640	18640	0
559	20231101	104000	166494660	18640	18610	18640	18610	400
560	20231101	103900	159045660	18600	18600	18600	18600	221
561	20231101	103800	154935060	18600	18600	18600	18600	1
562	20231101	103700	154916460	18600	18600	18600	18600	5
563	20231101	103600	154823460	18600	18590	18600	18590	245
564	20231101	103500	150267310	18590	18590	18590	18590	3
565	20231101	103400	150211540	18590	18590	18590	18560	31
566	20231101	103300	149635980	18590	18590	18590	18570	45
567	20231101	103200	148800190	18590	18580	18600	18570	148
568	20231101	103100	146049330	18580	18600	18600	18580	58
569	20231101	103000	144971670	18600	18590	18600	18580	48
570	20231101	102900	144079670	18600	18620	18620	18600	313
571	20231101	102800	138257710	18620	18670	18670	18620	2409
572	20231101	102700	93319820	18680	18680	18680	18680	0
573	20231101	102600	93319820	18680	18680	18680	18680	1
574	20231101	102500	93301140	18680	18680	18680	18680	2
575	20231101	102400	93263780	18680	18680	18680	18670	90
576	20231101	102300	91583380	18680	18680	18680	18680	11
577	20231101	102200	91377900	18680	18680	18680	18680	0
578	20231101	102100	91377900	18680	18680	18680	18680	0
579	20231101	102000	91377900	18680	18680	18680	18680	25
580	20231101	101900	90910900	18680	18680	18680	18680	4
581	20231101	101800	90836180	18680	18680	18690	18680	31
582	20231101	101700	90257090	18680	18680	18680	18680	141
583	20231101	101600	87623210	18670	18670	18670	18670	0
584	20231101	101500	87623210	18670	18670	18670	18670	0
585	20231101	101400	87623210	18670	18670	18670	18670	0
586	20231101	101300	87623210	18670	18670	18670	18670	6
587	20231101	101200	87511190	18670	18670	18670	18670	1
588	20231101	101100	87492520	18670	18670	18670	18670	0
589	20231101	101000	87492520	18670	18670	18670	18670	0
590	20231101	100900	87492520	18670	18670	18670	18670	0
591	20231101	100800	87492520	18670	18670	18670	18670	0
592	20231101	100700	87492520	18670	18670	18670	18670	1
593	20231101	100600	87473850	18670	18670	18670	18670	0
594	20231101	100500	87473850	18670	18670	18670	18670	100
595	20231101	100400	85606850	18680	18680	18680	18680	0
596	20231101	100300	85606850	18680	18680	18680	18680	4
597	20231101	100200	85532130	18680	18680	18680	18680	0
598	20231101	100100	85532130	18680	18670	18680	18670	49
599	20231101	100000	84616820	18680	18680	18680	18680	2
600	20231101	095900	84579460	18660	18660	18660	18660	0
601	20231101	095800	84579460	18660	18660	18660	18660	0
602	20231101	095700	84579460	18660	18660	18660	18660	0
603	20231101	095600	84579460	18660	18660	18660	18660	43
604	20231101	095500	83777080	18660	18660	18660	18660	0
605	20231101	095400	83777080	18660	18660	18660	18660	0
606	20231101	095300	83777080	18660	18660	18660	18660	10
607	20231101	095200	83590480	18660	18680	18680	18660	2
608	20231101	095100	83553140	18680	18680	18680	18680	0
609	20231101	095000	83553140	18680	18660	18680	18660	138
610	20231101	094900	80976060	18660	18660	18660	18660	7
611	20231101	094800	80845440	18660	18660	18660	18660	5
612	20231101	094700	80752140	18660	18660	18660	18660	9
613	20231101	094600	80584200	18660	18660	18660	18660	0
614	20231101	094500	80584200	18660	18660	18660	18660	1
615	20231101	094400	80565540	18680	18680	18680	18680	1
616	20231101	094300	80546860	18670	18640	18670	18640	128
617	20231101	094200	78159440	18640	18650	18650	18640	135
618	20231101	094100	75641950	18650	18650	18650	18650	28
619	20231101	094000	75119750	18650	18650	18650	18650	110
620	20231101	093900	73068250	18680	18680	18680	18680	9
621	20231101	093800	72900130	18680	18650	18680	18650	53
622	20231101	093700	71911650	18650	18650	18650	18650	282
623	20231101	093600	66652350	18650	18650	18650	18650	1
624	20231101	093500	66633700	18650	18680	18680	18650	75
625	20231101	093400	65234260	18680	18680	18680	18680	23
626	20231101	093300	64804620	18690	18690	18690	18690	0
627	20231101	093200	64804620	18690	18690	18690	18690	0
628	20231101	093100	64804620	18690	18690	18690	18690	20
629	20231101	093000	64430820	18690	18690	18690	18690	2
630	20231101	092900	64393440	18720	18690	18720	18680	234
631	20231101	092800	60019730	18690	18580	18690	18580	976
632	20231101	092700	41860840	18580	18570	18580	18570	15
633	20231101	092600	41582270	18570	18570	18570	18570	6
634	20231101	092500	41470850	18570	18570	18570	18570	3
635	20231101	092400	41415140	18550	18570	18580	18550	584
636	20231101	092300	30564700	18570	18570	18570	18570	1
637	20231101	092200	30546130	18560	18590	18590	18560	184
638	20231101	092100	27127830	18600	18630	18630	18600	61
639	20231101	092000	25991530	18630	18630	18630	18630	5
640	20231101	091900	25898380	18630	18620	18630	18620	26
641	20231101	091800	25414200	18610	18590	18610	18590	281
642	20231101	091700	20187500	18580	18580	18580	18580	0
643	20231101	091600	20187500	18580	18590	18590	18580	63
644	20231101	091500	19016810	18600	18530	18600	18530	129
645	20231101	091400	16621040	18530	18580	18580	18510	486
646	20231101	091300	7620210	18560	18560	18560	18560	0
647	20231101	091200	7620210	18560	18560	18560	18560	1
648	20231101	091100	7601650	18690	18690	18690	18690	0
649	20231101	091000	7601650	18690	18690	18690	18690	0
650	20231101	090900	7601650	18690	18690	18690	18690	0
651	20231101	090800	7601650	18690	18690	18690	18690	0
652	20231101	090700	7601650	18690	18690	18690	18690	0
653	20231101	090600	7601650	18690	18690	18690	18690	0
654	20231101	090500	7601650	18690	18680	18690	18680	2
655	20231101	090400	7564280	18690	18690	18690	18690	1
656	20231101	090300	7545590	18690	18690	18690	18690	5
657	20231101	090200	7452140	18690	18690	18690	18690	1
658	20231101	090100	7433450	18690	18550	18690	18550	100
659	20231101	090000	5571450	18550	18500	18550	18500	301