KissMeData/219130/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203800	323783270	18630	18630	18630	18630	195
3	20231102	203700	323783270	18630	18630	18630	18630	0
4	20231102	203600	323783270	18630	18630	18630	18630	0
5	20231102	203500	323783270	18630	18630	18630	18630	0
6	20231102	203400	323783270	18630	18630	18630	18630	0
7	20231102	203300	323783270	18630	18630	18630	18630	0
8	20231102	203200	323783270	18630	18630	18630	18630	0
9	20231102	203100	323783270	18630	18630	18630	18630	0
10	20231102	203000	323783270	18630	18630	18630	18630	0
11	20231102	202900	323783270	18630	18630	18630	18630	0
12	20231102	202800	323783270	18630	18630	18630	18630	0
13	20231102	202700	323783270	18630	18630	18630	18630	0
14	20231102	202600	323783270	18630	18630	18630	18630	0
15	20231102	202500	323783270	18630	18630	18630	18630	0
16	20231102	202400	323783270	18630	18630	18630	18630	0
17	20231102	202300	323783270	18630	18630	18630	18630	0
18	20231102	202200	323783270	18630	18630	18630	18630	0
19	20231102	202100	323783270	18630	18630	18630	18630	0
20	20231102	202000	323783270	18630	18630	18630	18630	0
21	20231102	201900	323783270	18630	18630	18630	18630	0
22	20231102	201800	323783270	18630	18630	18630	18630	0
23	20231102	201700	323783270	18630	18630	18630	18630	0
24	20231102	201600	323783270	18630	18630	18630	18630	0
25	20231102	201500	323783270	18630	18630	18630	18630	0
26	20231102	201400	323783270	18630	18630	18630	18630	0
27	20231102	201300	323783270	18630	18630	18630	18630	0
28	20231102	201200	323783270	18630	18630	18630	18630	0
29	20231102	201100	323783270	18630	18630	18630	18630	0
30	20231102	201000	323783270	18630	18630	18630	18630	0
31	20231102	200900	323783270	18630	18630	18630	18630	0
32	20231102	200800	323783270	18630	18630	18630	18630	195
33	20231102	200700	323783270	18630	18630	18630	18630	0
34	20231102	200600	323783270	18630	18630	18630	18630	0
35	20231102	200500	323783270	18630	18630	18630	18630	0
36	20231102	200400	323783270	18630	18630	18630	18630	0
37	20231102	200300	323783270	18630	18630	18630	18630	0
38	20231102	200200	323783270	18630	18630	18630	18630	0
39	20231102	200100	323783270	18630	18630	18630	18630	0
40	20231102	200000	323783270	18630	18630	18630	18630	0
41	20231102	195900	323783270	18630	18630	18630	18630	0
42	20231102	195800	323783270	18630	18630	18630	18630	0
43	20231102	195700	323783270	18630	18630	18630	18630	0
44	20231102	195600	323783270	18630	18630	18630	18630	0
45	20231102	195500	323783270	18630	18630	18630	18630	0
46	20231102	195400	323783270	18630	18630	18630	18630	0
47	20231102	195300	323783270	18630	18630	18630	18630	0
48	20231102	195200	323783270	18630	18630	18630	18630	0
49	20231102	195100	323783270	18630	18630	18630	18630	0
50	20231102	195000	323783270	18630	18630	18630	18630	0
51	20231102	194900	323783270	18630	18630	18630	18630	0
52	20231102	194800	323783270	18630	18630	18630	18630	0
53	20231102	194700	323783270	18630	18630	18630	18630	0
54	20231102	194600	323783270	18630	18630	18630	18630	0
55	20231102	194500	323783270	18630	18630	18630	18630	0
56	20231102	194400	323783270	18630	18630	18630	18630	0
57	20231102	194300	323783270	18630	18630	18630	18630	0
58	20231102	194200	323783270	18630	18630	18630	18630	0
59	20231102	194100	323783270	18630	18630	18630	18630	0
60	20231102	194000	323783270	18630	18630	18630	18630	0
61	20231102	193900	323783270	18630	18630	18630	18630	0
62	20231102	193800	323783270	18630	18630	18630	18630	195
63	20231102	193700	323783270	18630	18630	18630	18630	0
64	20231102	193600	323783270	18630	18630	18630	18630	0
65	20231102	193500	323783270	18630	18630	18630	18630	0
66	20231102	193400	323783270	18630	18630	18630	18630	0
67	20231102	193300	323783270	18630	18630	18630	18630	0
68	20231102	193200	323783270	18630	18630	18630	18630	0
69	20231102	193100	323783270	18630	18630	18630	18630	0
70	20231102	193000	323783270	18630	18630	18630	18630	0
71	20231102	192900	323783270	18630	18630	18630	18630	0
72	20231102	192800	323783270	18630	18630	18630	18630	0
73	20231102	192700	323783270	18630	18630	18630	18630	0
74	20231102	192600	323783270	18630	18630	18630	18630	0
75	20231102	192500	323783270	18630	18630	18630	18630	0
76	20231102	192400	323783270	18630	18630	18630	18630	0
77	20231102	192300	323783270	18630	18630	18630	18630	0
78	20231102	192200	323783270	18630	18630	18630	18630	0
79	20231102	192100	323783270	18630	18630	18630	18630	0
80	20231102	192000	323783270	18630	18630	18630	18630	0
81	20231102	191900	323783270	18630	18630	18630	18630	0
82	20231102	191800	323783270	18630	18630	18630	18630	0
83	20231102	191700	323783270	18630	18630	18630	18630	0
84	20231102	191600	323783270	18630	18630	18630	18630	0
85	20231102	191500	323783270	18630	18630	18630	18630	0
86	20231102	191400	323783270	18630	18630	18630	18630	0
87	20231102	191300	323783270	18630	18630	18630	18630	0
88	20231102	191200	323783270	18630	18630	18630	18630	0
89	20231102	191100	323783270	18630	18630	18630	18630	0
90	20231102	191000	323783270	18630	18630	18630	18630	0
91	20231102	190900	323783270	18630	18630	18630	18630	0
92	20231102	190800	323783270	18630	18630	18630	18630	195
93	20231102	190700	323783270	18630	18630	18630	18630	0
94	20231102	190600	323783270	18630	18630	18630	18630	0
95	20231102	190500	323783270	18630	18630	18630	18630	0
96	20231102	190400	323783270	18630	18630	18630	18630	0
97	20231102	190300	323783270	18630	18630	18630	18630	0
98	20231102	190200	323783270	18630	18630	18630	18630	0
99	20231102	190100	323783270	18630	18630	18630	18630	0
100	20231102	190000	323783270	18630	18630	18630	18630	0
101	20231102	185900	323783270	18630	18630	18630	18630	0
102	20231102	185800	323783270	18630	18630	18630	18630	0
103	20231102	185700	323783270	18630	18630	18630	18630	0
104	20231102	185600	323783270	18630	18630	18630	18630	0
105	20231102	185500	323783270	18630	18630	18630	18630	0
106	20231102	185400	323783270	18630	18630	18630	18630	0
107	20231102	185300	323783270	18630	18630	18630	18630	0
108	20231102	185200	323783270	18630	18630	18630	18630	0
109	20231102	185100	323783270	18630	18630	18630	18630	0
110	20231102	185000	323783270	18630	18630	18630	18630	0
111	20231102	184900	323783270	18630	18630	18630	18630	0
112	20231102	184800	323783270	18630	18630	18630	18630	0
113	20231102	184700	323783270	18630	18630	18630	18630	0
114	20231102	184600	323783270	18630	18630	18630	18630	0
115	20231102	184500	323783270	18630	18630	18630	18630	0
116	20231102	184400	323783270	18630	18630	18630	18630	0
117	20231102	184300	323783270	18630	18630	18630	18630	0
118	20231102	184200	323783270	18630	18630	18630	18630	0
119	20231102	184100	323783270	18630	18630	18630	18630	0
120	20231102	184000	323783270	18630	18630	18630	18630	0
121	20231102	183900	323783270	18630	18630	18630	18630	0
122	20231102	183800	323783270	18630	18630	18630	18630	195
123	20231102	183700	323783270	18630	18630	18630	18630	0
124	20231102	183600	323783270	18630	18630	18630	18630	0
125	20231102	183500	323783270	18630	18630	18630	18630	0
126	20231102	183400	323783270	18630	18630	18630	18630	0
127	20231102	183300	323783270	18630	18630	18630	18630	0
128	20231102	183200	323783270	18630	18630	18630	18630	0
129	20231102	183100	323783270	18630	18630	18630	18630	0
130	20231102	183000	323783270	18630	18630	18630	18630	0
131	20231102	182900	323783270	18630	18630	18630	18630	0
132	20231102	182800	323783270	18630	18630	18630	18630	0
133	20231102	182700	323783270	18630	18630	18630	18630	0
134	20231102	182600	323783270	18630	18630	18630	18630	0
135	20231102	182500	323783270	18630	18630	18630	18630	0
136	20231102	182400	323783270	18630	18630	18630	18630	0
137	20231102	182300	323783270	18630	18630	18630	18630	0
138	20231102	182200	323783270	18630	18630	18630	18630	0
139	20231102	182100	323783270	18630	18630	18630	18630	0
140	20231102	182000	323783270	18630	18630	18630	18630	0
141	20231102	181900	323783270	18630	18630	18630	18630	0
142	20231102	181800	323783270	18630	18630	18630	18630	0
143	20231102	181700	323783270	18630	18630	18630	18630	0
144	20231102	181600	323783270	18630	18630	18630	18630	0
145	20231102	181500	323783270	18630	18630	18630	18630	0
146	20231102	181400	323783270	18630	18630	18630	18630	0
147	20231102	181300	323783270	18630	18630	18630	18630	0
148	20231102	181200	323783270	18630	18630	18630	18630	0
149	20231102	181100	323783270	18630	18630	18630	18630	0
150	20231102	181000	323783270	18630	18630	18630	18630	0
151	20231102	180900	323783270	18630	18630	18630	18630	0
152	20231102	180800	323783270	18630	18630	18630	18630	195
153	20231102	180700	323783270	18630	18630	18630	18630	0
154	20231102	180600	323783270	18630	18630	18630	18630	0
155	20231102	180500	323783270	18630	18630	18630	18630	0
156	20231102	180400	323783270	18630	18630	18630	18630	0
157	20231102	180300	323783270	18630	18630	18630	18630	0
158	20231102	180200	323783270	18630	18630	18630	18630	0
159	20231102	180100	323783270	18630	18630	18630	18630	0
160	20231102	180000	323783270	18630	18630	18630	18630	0
161	20231102	175900	323783270	18630	18630	18630	18630	0
162	20231102	175800	323783270	18630	18630	18630	18630	0
163	20231102	175700	323783270	18630	18630	18630	18630	0
164	20231102	175600	323783270	18630	18630	18630	18630	0
165	20231102	175500	323783270	18630	18630	18630	18630	0
166	20231102	175400	323783270	18630	18630	18630	18630	0
167	20231102	175300	323783270	18630	18630	18630	18630	0
168	20231102	175200	323783270	18630	18630	18630	18630	0
169	20231102	175100	323783270	18630	18630	18630	18630	0
170	20231102	175000	323783270	18630	18630	18630	18630	0
171	20231102	174900	323783270	18630	18630	18630	18630	0
172	20231102	174800	323783270	18630	18630	18630	18630	0
173	20231102	174700	323783270	18630	18630	18630	18630	0
174	20231102	174600	323783270	18630	18630	18630	18630	0
175	20231102	174500	323783270	18630	18630	18630	18630	0
176	20231102	174400	323783270	18630	18630	18630	18630	0
177	20231102	174300	323783270	18630	18630	18630	18630	0
178	20231102	174200	323783270	18630	18630	18630	18630	0
179	20231102	174100	323783270	18630	18630	18630	18630	0
180	20231102	174000	323783270	18630	18630	18630	18630	0
181	20231102	173900	323783270	18630	18630	18630	18630	0
182	20231102	173800	323783270	18630	18630	18630	18630	195
183	20231102	173700	323783270	18630	18630	18630	18630	0
184	20231102	173600	323783270	18630	18630	18630	18630	0
185	20231102	173500	323783270	18630	18630	18630	18630	0
186	20231102	173400	323783270	18630	18630	18630	18630	0
187	20231102	173300	323783270	18630	18630	18630	18630	0
188	20231102	173200	323783270	18630	18630	18630	18630	0
189	20231102	173100	323783270	18630	18630	18630	18630	0
190	20231102	173000	323783270	18630	18630	18630	18630	0
191	20231102	172900	323783270	18630	18630	18630	18630	0
192	20231102	172800	323783270	18630	18630	18630	18630	0
193	20231102	172700	323783270	18630	18630	18630	18630	0
194	20231102	172600	323783270	18630	18630	18630	18630	0
195	20231102	172500	323783270	18630	18630	18630	18630	0
196	20231102	172400	323783270	18630	18630	18630	18630	0
197	20231102	172300	323783270	18630	18630	18630	18630	0
198	20231102	172200	323783270	18630	18630	18630	18630	0
199	20231102	172100	323783270	18630	18630	18630	18630	0
200	20231102	172000	323783270	18630	18630	18630	18630	0
201	20231102	171900	323783270	18630	18630	18630	18630	0
202	20231102	171800	323783270	18630	18630	18630	18630	0
203	20231102	171700	323783270	18630	18630	18630	18630	0
204	20231102	171600	323783270	18630	18630	18630	18630	0
205	20231102	171500	323783270	18630	18630	18630	18630	0
206	20231102	171400	323783270	18630	18630	18630	18630	0
207	20231102	171300	323783270	18630	18630	18630	18630	0
208	20231102	171200	323783270	18630	18630	18630	18630	0
209	20231102	171100	323783270	18630	18630	18630	18630	0
210	20231102	171000	323783270	18630	18630	18630	18630	0
211	20231102	170900	323783270	18630	18630	18630	18630	0
212	20231102	170800	323783270	18630	18630	18630	18630	195
213	20231102	170700	323783270	18630	18630	18630	18630	0
214	20231102	170600	323783270	18630	18630	18630	18630	0
215	20231102	170500	323783270	18630	18630	18630	18630	0
216	20231102	170400	323783270	18630	18630	18630	18630	0
217	20231102	170300	323783270	18630	18630	18630	18630	0
218	20231102	170200	323783270	18630	18630	18630	18630	0
219	20231102	170100	323783270	18630	18630	18630	18630	0
220	20231102	170000	323783270	18630	18630	18630	18630	0
221	20231102	165900	323783270	18630	18630	18630	18630	0
222	20231102	165800	323783270	18630	18630	18630	18630	0
223	20231102	165700	323783270	18630	18630	18630	18630	0
224	20231102	165600	323783270	18630	18630	18630	18630	0
225	20231102	165500	323783270	18630	18630	18630	18630	0
226	20231102	165400	323783270	18630	18630	18630	18630	0
227	20231102	165300	323783270	18630	18630	18630	18630	0
228	20231102	165200	323783270	18630	18630	18630	18630	0
229	20231102	165100	323783270	18630	18630	18630	18630	0
230	20231102	165000	323783270	18630	18630	18630	18630	0
231	20231102	164900	323783270	18630	18630	18630	18630	0
232	20231102	164800	323783270	18630	18630	18630	18630	0
233	20231102	164700	323783270	18630	18630	18630	18630	0
234	20231102	164600	323783270	18630	18630	18630	18630	0
235	20231102	164500	323783270	18630	18630	18630	18630	0
236	20231102	164400	323783270	18630	18630	18630	18630	0
237	20231102	164300	323783270	18630	18630	18630	18630	0
238	20231102	164200	323783270	18630	18630	18630	18630	0
239	20231102	164100	323783270	18630	18630	18630	18630	0
240	20231102	164000	323783270	18630	18630	18630	18630	0
241	20231102	163900	323783270	18630	18630	18630	18630	0
242	20231102	163800	323783270	18630	18630	18630	18630	195
243	20231102	163700	323783270	18630	18630	18630	18630	0
244	20231102	163600	323783270	18630	18630	18630	18630	0
245	20231102	163500	323783270	18630	18630	18630	18630	0
246	20231102	163400	323783270	18630	18630	18630	18630	0
247	20231102	163300	323783270	18630	18630	18630	18630	0
248	20231102	163200	323783270	18630	18630	18630	18630	0
249	20231102	163100	323783270	18630	18630	18630	18630	0
250	20231102	163000	323783270	18630	18630	18630	18630	0
251	20231102	162900	323783270	18630	18630	18630	18630	0
252	20231102	162800	323783270	18630	18630	18630	18630	0
253	20231102	162700	323783270	18630	18630	18630	18630	0
254	20231102	162600	323783270	18630	18630	18630	18630	0
255	20231102	162500	323783270	18630	18630	18630	18630	0
256	20231102	162400	323783270	18630	18630	18630	18630	0
257	20231102	162300	323783270	18630	18630	18630	18630	0
258	20231102	162200	323783270	18630	18630	18630	18630	0
259	20231102	162100	323783270	18630	18630	18630	18630	0
260	20231102	162000	323783270	18630	18630	18630	18630	0
261	20231102	161900	323783270	18630	18630	18630	18630	0
262	20231102	161800	323783270	18630	18630	18630	18630	0
263	20231102	161700	323783270	18630	18630	18630	18630	0
264	20231102	161600	323783270	18630	18630	18630	18630	0
265	20231102	161500	323783270	18630	18630	18630	18630	0
266	20231102	161400	323783270	18630	18630	18630	18630	0
267	20231102	161300	323783270	18630	18630	18630	18630	0
268	20231102	161200	323783270	18630	18630	18630	18630	0
269	20231102	161100	323783270	18630	18630	18630	18630	0
270	20231102	161000	323783270	18630	18630	18630	18630	0
271	20231102	160900	323783270	18630	18630	18630	18630	0
272	20231102	160800	323783270	18630	18630	18630	18630	195
273	20231102	160700	323783270	18630	18630	18630	18630	0
274	20231102	160600	323783270	18630	18630	18630	18630	0
275	20231102	160500	323783270	18630	18630	18630	18630	0
276	20231102	160400	323783270	18630	18630	18630	18630	0
277	20231102	160300	323783270	18630	18630	18630	18630	0
278	20231102	160200	323783270	18630	18630	18630	18630	0
279	20231102	160100	323783270	18630	18630	18630	18630	0
280	20231102	160000	323783270	18630	18630	18630	18630	0
281	20231102	155900	323783270	18630	18630	18630	18630	0
282	20231102	155800	323783270	18630	18630	18630	18630	0
283	20231102	155700	323783270	18630	18630	18630	18630	0
284	20231102	155600	323783270	18630	18630	18630	18630	0
285	20231102	155500	323783270	18630	18630	18630	18630	0
286	20231102	155400	323783270	18630	18630	18630	18630	0
287	20231102	155300	323783270	18630	18630	18630	18630	0
288	20231102	155200	323783270	18630	18630	18630	18630	0
289	20231102	155100	323783270	18630	18630	18630	18630	0
290	20231102	155000	323783270	18630	18630	18630	18630	0
291	20231102	154900	323783270	18630	18630	18630	18630	0
292	20231102	154800	323783270	18630	18630	18630	18630	0
293	20231102	154700	323783270	18630	18630	18630	18630	0
294	20231102	154600	323783270	18630	18630	18630	18630	0
295	20231102	154500	323783270	18630	18630	18630	18630	0
296	20231102	154400	323783270	18630	18630	18630	18630	0
297	20231102	154300	323783270	18630	18630	18630	18630	0
298	20231102	154200	323783270	18630	18630	18630	18630	0
299	20231102	154100	323783270	18630	18630	18630	18630	0
300	20231102	154000	323783270	18630	18630	18630	18630	0
301	20231102	153900	323783270	18630	18630	18630	18630	0
302	20231102	153800	323783270	18630	18630	18630	18630	195
303	20231102	153700	323783270	18630	18630	18630	18630	0
304	20231102	153600	323783270	18630	18630	18630	18630	0
305	20231102	153500	323783270	18630	18630	18630	18630	0
306	20231102	153400	323783270	18630	18630	18630	18630	0
307	20231102	153300	323783270	18630	18630	18630	18630	0
308	20231102	153200	323783270	18630	18630	18630	18630	0
309	20231102	153100	323783270	18630	18630	18630	18630	0
310	20231102	153000	323783270	18630	18630	18630	18630	195
311	20231102	152900	320150420	18660	18660	18660	18660	0
312	20231102	152800	320150420	18660	18660	18660	18660	0
313	20231102	152700	320150420	18660	18660	18660	18660	0
314	20231102	152600	320150420	18660	18660	18660	18660	0
315	20231102	152500	320150420	18660	18660	18660	18660	0
316	20231102	152400	320150420	18660	18660	18660	18660	0
317	20231102	152300	320150420	18660	18660	18660	18660	0
318	20231102	152200	320150420	18660	18660	18660	18660	0
319	20231102	152100	320150420	18660	18660	18660	18660	0
320	20231102	152000	320150420	18660	18660	18660	18660	0
321	20231102	151900	320150420	18660	18670	18670	18660	143
322	20231102	151800	317480640	18670	18680	18750	18670	84
323	20231102	151700	315909150	18650	18650	18650	18650	0
324	20231102	151600	315909150	18650	18660	18660	18650	21
325	20231102	151500	315517380	18790	18780	18790	18720	71
326	20231102	151400	314184580	18800	18790	18800	18790	50
327	20231102	151300	313244880	18790	18790	18790	18790	0
328	20231102	151200	313244880	18790	18800	18800	18790	64
329	20231102	151100	312042020	18800	18700	18800	18700	390
330	20231102	151000	304717220	18700	18700	18700	18700	89
331	20231102	150900	303052920	18700	18700	18700	18700	0
332	20231102	150800	303052920	18700	18700	18700	18700	20
333	20231102	150700	302678920	18700	18700	18700	18700	0
334	20231102	150600	302678920	18700	18700	18700	18700	20
335	20231102	150500	302304920	18700	18700	18700	18700	0
336	20231102	150400	302304920	18700	18700	18700	18700	20
337	20231102	150300	301930920	18720	18720	18720	18720	0
338	20231102	150200	301930920	18720	18720	18720	18720	0
339	20231102	150100	301930920	18720	18690	18720	18620	197
340	20231102	150000	298247440	18690	18730	18730	18690	63
341	20231102	145900	297069170	18690	18710	18710	18690	32
342	20231102	145800	296470850	18720	18720	18720	18720	4
343	20231102	145700	296395970	18750	18730	18750	18730	24
344	20231102	145600	295946050	18740	18740	18740	18740	0
345	20231102	145500	295946050	18740	18740	18740	18740	0
346	20231102	145400	295946050	18740	18740	18740	18740	0
347	20231102	145300	295946050	18740	18740	18740	18740	0
348	20231102	145200	295946050	18740	18740	18740	18740	0
349	20231102	145100	295946050	18740	18740	18740	18740	0
350	20231102	145000	295946050	18740	18740	18740	18740	27
351	20231102	144900	295440070	18740	18770	18770	18740	23
352	20231102	144800	295008860	18780	18790	18790	18780	8
353	20231102	144700	294858580	18810	18810	18810	18810	20
354	20231102	144600	294482380	18800	18790	18810	18790	189
355	20231102	144500	290929740	18790	18790	18790	18790	73
356	20231102	144400	289558070	18760	18710	18760	18710	132
357	20231102	144300	287083220	18760	18760	18760	18760	0
358	20231102	144200	287083220	18760	18760	18760	18760	0
359	20231102	144100	287083220	18760	18760	18760	18760	20
360	20231102	144000	286708020	18760	18760	18760	18760	0
361	20231102	143900	286708020	18760	18760	18760	18760	0
362	20231102	143800	286708020	18760	18760	18760	18760	20
363	20231102	143700	286332820	18730	18730	18730	18730	10
364	20231102	143600	286145520	18770	18770	18770	18770	0
365	20231102	143500	286145520	18770	18770	18770	18770	1
366	20231102	143400	286126750	18790	18790	18790	18790	20
367	20231102	143300	285750950	18770	18760	18800	18760	99
368	20231102	143200	283891920	18760	18690	18760	18690	470
369	20231102	143100	275095910	18660	18660	18660	18660	0
370	20231102	143000	275095910	18660	18690	18690	18660	40
371	20231102	142900	274348910	18690	18690	18690	18690	0
372	20231102	142800	274348910	18690	18690	18690	18690	0
373	20231102	142700	274348910	18690	18690	18690	18690	0
374	20231102	142600	274348910	18690	18690	18690	18690	20
375	20231102	142500	273975110	18690	18690	18690	18690	0
376	20231102	142400	273975110	18690	18690	18690	18690	0
377	20231102	142300	273975110	18690	18690	18690	18670	51
378	20231102	142200	273022140	18690	18690	18690	18690	0
379	20231102	142100	273022140	18690	18690	18690	18690	0
380	20231102	142000	273022140	18690	18690	18690	18690	0
381	20231102	141900	273022140	18690	18690	18690	18690	0
382	20231102	141800	273022140	18690	18690	18690	18690	0
383	20231102	141700	273022140	18690	18690	18690	18690	0
384	20231102	141600	273022140	18690	18690	18690	18690	20
385	20231102	141500	272648340	18640	18640	18640	18640	0
386	20231102	141400	272648340	18640	18640	18640	18640	0
387	20231102	141300	272648340	18640	18640	18640	18640	68
388	20231102	141200	271380820	18570	18570	18570	18570	0
389	20231102	141100	271380820	18570	18570	18570	18570	1
390	20231102	141000	271362250	18600	18600	18600	18600	0
391	20231102	140900	271362250	18600	18600	18600	18600	0
392	20231102	140800	271362250	18600	18600	18600	18600	0
393	20231102	140700	271362250	18600	18600	18600	18600	0
394	20231102	140600	271362250	18600	18600	18600	18600	0
395	20231102	140500	271362250	18600	18600	18600	18600	0
396	20231102	140400	271362250	18600	18600	18600	18600	0
397	20231102	140300	271362250	18600	18620	18620	18600	371
398	20231102	140200	264461530	18610	18610	18610	18610	0
399	20231102	140100	264461530	18610	18630	18630	18610	550
400	20231102	140000	254225420	18620	18620	18620	18620	0
401	20231102	135900	254225420	18620	18620	18620	18620	0
402	20231102	135800	254225420	18620	18620	18620	18620	0
403	20231102	135700	254225420	18620	18620	18620	18620	0
404	20231102	135600	254225420	18620	18620	18620	18620	100
405	20231102	135500	252363420	18620	18700	18700	18620	424
406	20231102	135400	244457620	18700	18700	18700	18700	1
407	20231102	135300	244438920	18630	18630	18630	18630	0
408	20231102	135200	244438920	18630	18630	18630	18630	0
409	20231102	135100	244438920	18630	18630	18630	18630	0
410	20231102	135000	244438920	18630	18630	18630	18630	0
411	20231102	134900	244438920	18630	18630	18630	18630	0
412	20231102	134800	244438920	18630	18630	18630	18630	100
413	20231102	134700	242575920	18630	18630	18630	18630	0
414	20231102	134600	242575920	18630	18630	18630	18630	0
415	20231102	134500	242575920	18630	18630	18630	18630	20
416	20231102	134400	242203320	18640	18640	18640	18640	0
417	20231102	134300	242203320	18640	18640	18640	18640	0
418	20231102	134200	242203320	18640	18640	18640	18640	0
419	20231102	134100	242203320	18640	18640	18640	18640	0
420	20231102	134000	242203320	18640	18640	18640	18640	0
421	20231102	133900	242203320	18640	18640	18640	18640	100
422	20231102	133800	240339320	18700	18700	18700	18700	0
423	20231102	133700	240339320	18700	18700	18700	18700	0
424	20231102	133600	240339320	18700	18700	18700	18700	0
425	20231102	133500	240339320	18700	18700	18700	18700	0
426	20231102	133400	240339320	18700	18700	18700	18700	0
427	20231102	133300	240339320	18700	18640	18700	18630	194
428	20231102	133200	236718310	18640	18650	18650	18640	100
429	20231102	133100	234854300	18700	18660	18700	18650	420
430	20231102	133000	227014960	18660	18660	18660	18660	0
431	20231102	132900	227014960	18660	18660	18660	18660	0
432	20231102	132800	227014960	18660	18660	18660	18660	0
433	20231102	132700	227014960	18660	18670	18670	18660	17
434	20231102	132600	226697660	18660	18660	18660	18660	0
435	20231102	132500	226697660	18660	18660	18660	18660	0
436	20231102	132400	226697660	18660	18660	18660	18660	0
437	20231102	132300	226697660	18660	18660	18660	18660	0
438	20231102	132200	226697660	18660	18660	18660	18660	0
439	20231102	132100	226697660	18660	18660	18660	18660	0
440	20231102	132000	226697660	18660	18670	18670	18660	21
441	20231102	131900	226305700	18670	18670	18670	18670	0
442	20231102	131800	226305700	18670	18670	18670	18670	0
443	20231102	131700	226305700	18670	18670	18670	18670	0
444	20231102	131600	226305700	18670	18670	18670	18670	0
445	20231102	131500	226305700	18670	18670	18670	18670	0
446	20231102	131400	226305700	18670	18670	18670	18670	100
447	20231102	131300	224438700	18710	18710	18710	18710	0
448	20231102	131200	224438700	18710	18710	18710	18710	0
449	20231102	131100	224438700	18710	18710	18710	18710	0
450	20231102	131000	224438700	18710	18710	18710	18710	0
451	20231102	130900	224438700	18710	18710	18710	18710	0
452	20231102	130800	224438700	18710	18710	18710	18710	0
453	20231102	130700	224438700	18710	18710	18710	18710	0
454	20231102	130600	224438700	18710	18710	18710	18710	0
455	20231102	130500	224438700	18710	18710	18710	18710	0
456	20231102	130400	224438700	18710	18710	18710	18710	0
457	20231102	130300	224438700	18710	18710	18710	18710	0
458	20231102	130200	224438700	18710	18710	18710	18710	0
459	20231102	130100	224438700	18710	18710	18710	18710	0
460	20231102	130000	224438700	18710	18710	18710	18710	0
461	20231102	125900	224438700	18710	18710	18710	18710	55
462	20231102	125800	223409650	18710	18710	18710	18710	0
463	20231102	125700	223409650	18710	18710	18710	18710	0
464	20231102	125600	223409650	18710	18710	18710	18710	25
465	20231102	125500	222941900	18650	18650	18650	18640	31
466	20231102	125400	222363820	18640	18640	18640	18640	0
467	20231102	125300	222363820	18640	18640	18640	18640	0
468	20231102	125200	222363820	18640	18640	18640	18640	0
469	20231102	125100	222363820	18640	18640	18640	18640	0
470	20231102	125000	222363820	18640	18640	18640	18640	0
471	20231102	124900	222363820	18640	18640	18640	18640	20
472	20231102	124800	221991020	18640	18640	18640	18640	0
473	20231102	124700	221991020	18640	18640	18640	18640	0
474	20231102	124600	221991020	18640	18640	18640	18640	0
475	20231102	124500	221991020	18640	18640	18640	18640	0
476	20231102	124400	221991020	18640	18640	18640	18640	0
477	20231102	124300	221991020	18640	18640	18640	18640	0
478	20231102	124200	221991020	18640	18640	18640	18640	0
479	20231102	124100	221991020	18640	18640	18640	18640	0
480	20231102	124000	221991020	18640	18640	18640	18640	0
481	20231102	123900	221991020	18640	18640	18640	18640	0
482	20231102	123800	221991020	18640	18640	18640	18640	0
483	20231102	123700	221991020	18640	18640	18640	18640	22
484	20231102	123600	221580940	18670	18670	18670	18670	0
485	20231102	123500	221580940	18670	18670	18670	18670	0
486	20231102	123400	221580940	18670	18670	18670	18670	1
487	20231102	123300	221562270	18710	18710	18710	18710	0
488	20231102	123200	221562270	18710	18710	18710	18710	0
489	20231102	123100	221562270	18710	18710	18710	18710	0
490	20231102	123000	221562270	18710	18710	18710	18630	22
491	20231102	122900	221152060	18650	18660	18660	18650	103
492	20231102	122800	219230110	18660	18660	18660	18660	0
493	20231102	122700	219230110	18660	18660	18660	18660	0
494	20231102	122600	219230110	18660	18660	18660	18660	0
495	20231102	122500	219230110	18660	18660	18660	18660	0
496	20231102	122400	219230110	18660	18660	18660	18660	0
497	20231102	122300	219230110	18660	18660	18660	18660	0
498	20231102	122200	219230110	18660	18660	18660	18660	0
499	20231102	122100	219230110	18660	18660	18660	18660	0
500	20231102	122000	219230110	18660	18700	18700	18660	2
501	20231102	121900	219192750	18570	18570	18570	18570	0
502	20231102	121800	219192750	18570	18570	18570	18570	0
503	20231102	121700	219192750	18570	18640	18640	18570	221
504	20231102	121600	215080280	18640	18640	18640	18640	0
505	20231102	121500	215080280	18640	18610	18640	18610	246
506	20231102	121400	210501680	18600	18670	18670	18600	2410
507	20231102	121300	165567900	18680	18680	18680	18680	0
508	20231102	121200	165567900	18680	18680	18680	18680	70
509	20231102	121100	164260300	18680	18680	18680	18680	0
510	20231102	121000	164260300	18680	18680	18680	18680	0
511	20231102	120900	164260300	18680	18680	18680	18680	0
512	20231102	120800	164260300	18680	18680	18680	18680	0
513	20231102	120700	164260300	18680	18680	18680	18680	0
514	20231102	120600	164260300	18680	18680	18680	18680	100
515	20231102	120500	162392300	18720	18720	18720	18720	0
516	20231102	120400	162392300	18720	18720	18720	18720	0
517	20231102	120300	162392300	18720	18720	18720	18720	90
518	20231102	120200	160707500	18680	18690	18690	18680	100
519	20231102	120100	158839480	18720	18720	18720	18720	0
520	20231102	120000	158839480	18720	18720	18720	18720	0
521	20231102	115900	158839480	18720	18720	18720	18720	0
522	20231102	115800	158839480	18720	18720	18720	18720	0
523	20231102	115700	158839480	18720	18720	18720	18720	0
524	20231102	115600	158839480	18720	18720	18720	18720	19
525	20231102	115500	158483800	18720	18740	18740	18720	147
526	20231102	115400	155730560	18700	18720	18720	18700	100
527	20231102	115300	153859700	18750	18750	18750	18750	0
528	20231102	115200	153859700	18750	18750	18750	18750	0
529	20231102	115100	153859700	18750	18750	18750	18750	0
530	20231102	115000	153859700	18750	18750	18750	18750	0
531	20231102	114900	153859700	18750	18750	18750	18750	0
532	20231102	114800	153859700	18750	18740	18750	18740	97
533	20231102	114700	152041450	18730	18730	18730	18730	0
534	20231102	114600	152041450	18730	18730	18730	18730	0
535	20231102	114500	152041450	18730	18730	18730	18730	87
536	20231102	114400	150411940	18720	18720	18720	18720	0
537	20231102	114300	150411940	18720	18720	18720	18720	0
538	20231102	114200	150411940	18720	18720	18720	18720	0
539	20231102	114100	150411940	18720	18720	18720	18720	0
540	20231102	114000	150411940	18720	18720	18720	18720	100
541	20231102	113900	148539940	18750	18750	18750	18750	0
542	20231102	113800	148539940	18750	18750	18750	18750	0
543	20231102	113700	148539940	18750	18760	18760	18750	100
544	20231102	113600	146664880	18760	18760	18760	18760	0
545	20231102	113500	146664880	18760	18760	18760	18760	0
546	20231102	113400	146664880	18760	18760	18760	18760	0
547	20231102	113300	146664880	18760	18760	18760	18760	0
548	20231102	113200	146664880	18760	18830	18830	18760	21
549	20231102	113100	146270780	18770	18740	18830	18720	25
550	20231102	113000	145802330	18770	18770	18770	18770	1
551	20231102	112900	145783560	18740	18740	18740	18740	0
552	20231102	112800	145783560	18740	18740	18740	18740	0
553	20231102	112700	145783560	18740	18740	18740	18740	0
554	20231102	112600	145783560	18740	18740	18740	18740	150
555	20231102	112500	142972560	18760	18760	18760	18760	50
556	20231102	112400	142034560	18840	18840	18840	18840	0
557	20231102	112300	142034560	18840	18840	18840	18840	0
558	20231102	112200	142034560	18840	18840	18840	18840	0
559	20231102	112100	142034560	18840	18840	18840	18840	0
560	20231102	112000	142034560	18840	18840	18840	18840	0
561	20231102	111900	142034560	18840	18840	18840	18840	0
562	20231102	111800	142034560	18840	18750	18840	18750	200
563	20231102	111700	138280480	18840	18840	18840	18840	1
564	20231102	111600	138261640	18790	18790	18790	18790	1
565	20231102	111500	138242850	18770	18770	18770	18770	23
566	20231102	111400	137811140	18760	18760	18760	18760	45
567	20231102	111300	136966940	18870	18870	18870	18870	0
568	20231102	111200	136966940	18870	18870	18870	18870	0
569	20231102	111100	136966940	18870	18870	18870	18870	0
570	20231102	111000	136966940	18870	18870	18870	18870	0
571	20231102	110900	136966940	18870	18870	18870	18870	0
572	20231102	110800	136966940	18870	18870	18870	18870	0
573	20231102	110700	136966940	18870	18870	18870	18870	2
574	20231102	110600	136929200	18790	18790	18790	18790	0
575	20231102	110500	136929200	18790	18790	18790	18790	0
576	20231102	110400	136929200	18790	18790	18790	18790	0
577	20231102	110300	136929200	18790	18790	18790	18790	0
578	20231102	110200	136929200	18790	18800	18800	18790	255
579	20231102	110100	132135520	18750	18750	18750	18750	100
580	20231102	110000	130260520	18750	18750	18750	18750	0
581	20231102	105900	130260520	18750	18750	18750	18750	21
582	20231102	105800	129866770	18740	18740	18740	18740	0
583	20231102	105700	129866770	18740	18740	18740	18740	100
584	20231102	105600	127992770	18740	18720	18740	18720	26
585	20231102	105500	127505680	18690	18690	18690	18690	22
586	20231102	105400	127094500	18670	18670	18670	18670	0
587	20231102	105300	127094500	18670	18670	18670	18670	0
588	20231102	105200	127094500	18670	18630	18670	18630	27
589	20231102	105100	126590450	18610	18610	18610	18610	0
590	20231102	105000	126590450	18610	18620	18620	18610	100
591	20231102	104900	124729350	18620	18620	18620	18620	0
592	20231102	104800	124729350	18620	18620	18620	18620	19
593	20231102	104700	124375570	18630	18630	18630	18630	0
594	20231102	104600	124375570	18630	18630	18630	18630	0
595	20231102	104500	124375570	18630	18630	18630	18630	0
596	20231102	104400	124375570	18630	18630	18630	18630	14
597	20231102	104300	124114750	18620	18620	18620	18620	0
598	20231102	104200	124114750	18620	18620	18620	18620	1
599	20231102	104100	124096130	18620	18620	18620	18620	0
600	20231102	104000	124096130	18620	18620	18620	18620	0
601	20231102	103900	124096130	18620	18620	18620	18620	4
602	20231102	103800	124021650	18630	18630	18630	18630	105
603	20231102	103700	122065500	18660	18660	18660	18660	0
604	20231102	103600	122065500	18660	18660	18660	18660	0
605	20231102	103500	122065500	18660	18660	18660	18660	0
606	20231102	103400	122065500	18660	18660	18660	18660	0
607	20231102	103300	122065500	18660	18660	18660	18660	0
608	20231102	103200	122065500	18660	18660	18660	18660	19
609	20231102	103100	121710960	18630	18630	18630	18630	0
610	20231102	103000	121710960	18630	18650	18650	18630	100
611	20231102	102900	119846960	18660	18660	18660	18660	0
612	20231102	102800	119846960	18660	18670	18670	18660	100
613	20231102	102700	117980950	18660	18660	18660	18660	0
614	20231102	102600	117980950	18660	18660	18660	18660	0
615	20231102	102500	117980950	18660	18660	18660	18660	0
616	20231102	102400	117980950	18660	18750	18750	18660	4
617	20231102	102300	117906220	18680	18700	18750	18670	123
618	20231102	102200	115609410	18700	18700	18700	18700	0
619	20231102	102100	115609410	18700	18700	18700	18700	0
620	20231102	102000	115609410	18700	18700	18700	18700	0
621	20231102	101900	115609410	18700	18700	18700	18700	1
622	20231102	101800	115590710	18690	18690	18690	18690	0
623	20231102	101700	115590710	18690	18690	18690	18690	29
624	20231102	101600	115048700	18770	18770	18770	18770	0
625	20231102	101500	115048700	18770	18770	18770	18770	0
626	20231102	101400	115048700	18770	18770	18770	18770	0
627	20231102	101300	115048700	18770	18770	18770	18670	13
628	20231102	101200	114805690	18660	18720	18720	18660	104
629	20231102	101100	112864530	18710	18710	18710	18710	0
630	20231102	101000	112864530	18710	18710	18710	18710	0
631	20231102	100900	112864530	18710	18710	18710	18710	0
632	20231102	100800	112864530	18710	18710	18710	18710	0
633	20231102	100700	112864530	18710	18710	18710	18710	0
634	20231102	100600	112864530	18710	18710	18710	18710	1
635	20231102	100500	112845820	18770	18770	18770	18770	6
636	20231102	100400	112733200	18720	18720	18720	18720	0
637	20231102	100300	112733200	18720	18720	18720	18720	0
638	20231102	100200	112733200	18720	18680	18720	18680	307
639	20231102	100100	106992470	18670	18670	18670	18670	29
640	20231102	100000	106451040	18610	18610	18610	18610	0
641	20231102	095900	106451040	18610	18610	18610	18610	0
642	20231102	095800	106451040	18610	18610	18610	18610	100
643	20231102	095700	104590040	18600	18600	18600	18600	0
644	20231102	095600	104590040	18600	18610	18610	18600	100
645	20231102	095500	102729090	18710	18710	18710	18710	0
646	20231102	095400	102729090	18710	18710	18710	18710	0
647	20231102	095300	102729090	18710	18710	18710	18710	0
648	20231102	095200	102729090	18710	18710	18710	18710	0
649	20231102	095100	102729090	18710	18710	18710	18710	151
650	20231102	095000	99903880	18700	18720	18720	18700	247
651	20231102	094900	95284620	18760	18760	18760	18760	0
652	20231102	094800	95284620	18760	18760	18760	18760	0
653	20231102	094700	95284620	18760	18760	18760	18760	100
654	20231102	094600	93408620	18760	18760	18760	18760	2
655	20231102	094500	93371100	18760	18750	18760	18750	149
656	20231102	094400	90576240	18760	18760	18760	18760	0
657	20231102	094300	90576240	18760	18690	18760	18690	5
658	20231102	094200	90482520	18770	18650	18770	18640	101
659	20231102	094100	88599740	18700	18540	18700	18540	945
660	20231102	094000	70954750	18640	18640	18640	18640	1
661	20231102	093900	70936110	18560	18640	18640	18540	4
662	20231102	093800	70861730	18650	18650	18650	18650	0
663	20231102	093700	70861730	18650	18620	18650	18530	152
664	20231102	093600	68028080	18520	18620	18620	18520	5
665	20231102	093500	67935270	18520	18520	18520	18520	0
666	20231102	093400	67935270	18520	18520	18520	18520	120
667	20231102	093300	65712870	18580	18580	18580	18580	0
668	20231102	093200	65712870	18580	18580	18580	18580	0
669	20231102	093100	65712870	18580	18580	18580	18580	0
670	20231102	093000	65712870	18580	18580	18580	18580	50
671	20231102	092900	64783870	18520	18520	18520	18520	0
672	20231102	092800	64783870	18520	18520	18520	18520	0
673	20231102	092700	64783870	18520	18620	18620	18520	202
674	20231102	092600	61036730	18520	18520	18520	18520	3
675	20231102	092500	60981170	18520	18520	18520	18520	116
676	20231102	092400	58832850	18630	18630	18630	18630	0
677	20231102	092300	58832850	18630	18630	18630	18630	20
678	20231102	092200	58460250	18650	18650	18650	18650	0
679	20231102	092100	58460250	18650	18750	18750	18650	150
680	20231102	092000	55659890	18750	18740	18750	18740	49
681	20231102	091900	54741440	18750	18610	18750	18610	313
682	20231102	091800	48902740	18640	18640	18640	18640	0
683	20231102	091700	48902740	18640	18640	18640	18640	1
684	20231102	091600	48884100	18600	18600	18600	18600	75
685	20231102	091500	47489100	18650	18680	18680	18650	2
686	20231102	091400	47451770	18650	18600	18690	18600	22
687	20231102	091300	47042430	18660	18690	18690	18660	2
688	20231102	091200	47005080	18690	18640	18700	18640	75
689	20231102	091100	45603280	18690	18690	18690	18690	1
690	20231102	091000	45584590	18650	18650	18650	18650	0
691	20231102	090900	45584590	18650	18590	18650	18590	296
692	20231102	090800	40073510	18570	18560	18570	18560	3
693	20231102	090700	40017820	18550	18550	18550	18550	40
694	20231102	090600	39275820	18520	18520	18520	18520	0
695	20231102	090500	39275820	18520	18520	18520	18520	67
696	20231102	090400	38034980	18560	18560	18560	18560	11
697	20231102	090300	37830820	18520	18520	18520	18520	50
698	20231102	090200	36904820	18480	18400	18480	18400	388
699	20231102	090100	29758580	18400	18480	18480	18400	132
700	20231102	090000	27323220	18510	18330	18510	18330	1488