KissMeData/102710/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200700	416082540	18850	18850	18850	18850	132
3	20231101	200600	416082540	18850	18850	18850	18850	0
4	20231101	200500	416082540	18850	18850	18850	18850	0
5	20231101	200400	416082540	18850	18850	18850	18850	0
6	20231101	200300	416082540	18850	18850	18850	18850	0
7	20231101	200200	416082540	18850	18850	18850	18850	0
8	20231101	200100	416082540	18850	18850	18850	18850	0
9	20231101	200000	416082540	18850	18850	18850	18850	0
10	20231101	195900	416082540	18850	18850	18850	18850	0
11	20231101	195800	416082540	18850	18850	18850	18850	0
12	20231101	195700	416082540	18850	18850	18850	18850	0
13	20231101	195600	416082540	18850	18850	18850	18850	0
14	20231101	195500	416082540	18850	18850	18850	18850	0
15	20231101	195400	416082540	18850	18850	18850	18850	0
16	20231101	195300	416082540	18850	18850	18850	18850	0
17	20231101	195200	416082540	18850	18850	18850	18850	0
18	20231101	195100	416082540	18850	18850	18850	18850	0
19	20231101	195000	416082540	18850	18850	18850	18850	0
20	20231101	194900	416082540	18850	18850	18850	18850	0
21	20231101	194800	416082540	18850	18850	18850	18850	0
22	20231101	194700	416082540	18850	18850	18850	18850	0
23	20231101	194600	416082540	18850	18850	18850	18850	0
24	20231101	194500	416082540	18850	18850	18850	18850	0
25	20231101	194400	416082540	18850	18850	18850	18850	0
26	20231101	194300	416082540	18850	18850	18850	18850	0
27	20231101	194200	416082540	18850	18850	18850	18850	0
28	20231101	194100	416082540	18850	18850	18850	18850	0
29	20231101	194000	416082540	18850	18850	18850	18850	0
30	20231101	193900	416082540	18850	18850	18850	18850	0
31	20231101	193800	416082540	18850	18850	18850	18850	0
32	20231101	193700	416082540	18850	18850	18850	18850	132
33	20231101	193600	416082540	18850	18850	18850	18850	0
34	20231101	193500	416082540	18850	18850	18850	18850	0
35	20231101	193400	416082540	18850	18850	18850	18850	0
36	20231101	193300	416082540	18850	18850	18850	18850	0
37	20231101	193200	416082540	18850	18850	18850	18850	0
38	20231101	193100	416082540	18850	18850	18850	18850	0
39	20231101	193000	416082540	18850	18850	18850	18850	0
40	20231101	192900	416082540	18850	18850	18850	18850	0
41	20231101	192800	416082540	18850	18850	18850	18850	0
42	20231101	192700	416082540	18850	18850	18850	18850	0
43	20231101	192600	416082540	18850	18850	18850	18850	0
44	20231101	192500	416082540	18850	18850	18850	18850	0
45	20231101	192400	416082540	18850	18850	18850	18850	0
46	20231101	192300	416082540	18850	18850	18850	18850	0
47	20231101	192200	416082540	18850	18850	18850	18850	0
48	20231101	192100	416082540	18850	18850	18850	18850	0
49	20231101	192000	416082540	18850	18850	18850	18850	0
50	20231101	191900	416082540	18850	18850	18850	18850	0
51	20231101	191800	416082540	18850	18850	18850	18850	0
52	20231101	191700	416082540	18850	18850	18850	18850	0
53	20231101	191600	416082540	18850	18850	18850	18850	0
54	20231101	191500	416082540	18850	18850	18850	18850	0
55	20231101	191400	416082540	18850	18850	18850	18850	0
56	20231101	191300	416082540	18850	18850	18850	18850	0
57	20231101	191200	416082540	18850	18850	18850	18850	0
58	20231101	191100	416082540	18850	18850	18850	18850	0
59	20231101	191000	416082540	18850	18850	18850	18850	0
60	20231101	190900	416082540	18850	18850	18850	18850	0
61	20231101	190800	416082540	18850	18850	18850	18850	0
62	20231101	190700	416082540	18850	18850	18850	18850	132
63	20231101	190600	416082540	18850	18850	18850	18850	0
64	20231101	190500	416082540	18850	18850	18850	18850	0
65	20231101	190400	416082540	18850	18850	18850	18850	0
66	20231101	190300	416082540	18850	18850	18850	18850	0
67	20231101	190200	416082540	18850	18850	18850	18850	0
68	20231101	190100	416082540	18850	18850	18850	18850	0
69	20231101	190000	416082540	18850	18850	18850	18850	0
70	20231101	185900	416082540	18850	18850	18850	18850	0
71	20231101	185800	416082540	18850	18850	18850	18850	0
72	20231101	185700	416082540	18850	18850	18850	18850	0
73	20231101	185600	416082540	18850	18850	18850	18850	0
74	20231101	185500	416082540	18850	18850	18850	18850	0
75	20231101	185400	416082540	18850	18850	18850	18850	0
76	20231101	185300	416082540	18850	18850	18850	18850	0
77	20231101	185200	416082540	18850	18850	18850	18850	0
78	20231101	185100	416082540	18850	18850	18850	18850	0
79	20231101	185000	416082540	18850	18850	18850	18850	0
80	20231101	184900	416082540	18850	18850	18850	18850	0
81	20231101	184800	416082540	18850	18850	18850	18850	0
82	20231101	184700	416082540	18850	18850	18850	18850	0
83	20231101	184600	416082540	18850	18850	18850	18850	0
84	20231101	184500	416082540	18850	18850	18850	18850	0
85	20231101	184400	416082540	18850	18850	18850	18850	0
86	20231101	184300	416082540	18850	18850	18850	18850	0
87	20231101	184200	416082540	18850	18850	18850	18850	0
88	20231101	184100	416082540	18850	18850	18850	18850	0
89	20231101	184000	416082540	18850	18850	18850	18850	0
90	20231101	183900	416082540	18850	18850	18850	18850	0
91	20231101	183800	416082540	18850	18850	18850	18850	0
92	20231101	183700	416082540	18850	18850	18850	18850	132
93	20231101	183600	416082540	18850	18850	18850	18850	0
94	20231101	183500	416082540	18850	18850	18850	18850	0
95	20231101	183400	416082540	18850	18850	18850	18850	0
96	20231101	183300	416082540	18850	18850	18850	18850	0
97	20231101	183200	416082540	18850	18850	18850	18850	0
98	20231101	183100	416082540	18850	18850	18850	18850	0
99	20231101	183000	416082540	18850	18850	18850	18850	0
100	20231101	182900	416082540	18850	18850	18850	18850	0
101	20231101	182800	416082540	18850	18850	18850	18850	0
102	20231101	182700	416082540	18850	18850	18850	18850	0
103	20231101	182600	416082540	18850	18850	18850	18850	0
104	20231101	182500	416082540	18850	18850	18850	18850	0
105	20231101	182400	416082540	18850	18850	18850	18850	0
106	20231101	182300	416082540	18850	18850	18850	18850	0
107	20231101	182200	416082540	18850	18850	18850	18850	0
108	20231101	182100	416082540	18850	18850	18850	18850	0
109	20231101	182000	416082540	18850	18850	18850	18850	0
110	20231101	181900	416082540	18850	18850	18850	18850	0
111	20231101	181800	416082540	18850	18850	18850	18850	0
112	20231101	181700	416082540	18850	18850	18850	18850	0
113	20231101	181600	416082540	18850	18850	18850	18850	0
114	20231101	181500	416082540	18850	18850	18850	18850	0
115	20231101	181400	416082540	18850	18850	18850	18850	0
116	20231101	181300	416082540	18850	18850	18850	18850	0
117	20231101	181200	416082540	18850	18850	18850	18850	0
118	20231101	181100	416082540	18850	18850	18850	18850	0
119	20231101	181000	416082540	18850	18850	18850	18850	0
120	20231101	180900	416082540	18850	18850	18850	18850	0
121	20231101	180800	416082540	18850	18850	18850	18850	0
122	20231101	180700	416082540	18850	18850	18850	18850	132
123	20231101	180600	416082540	18850	18850	18850	18850	0
124	20231101	180500	416082540	18850	18850	18850	18850	0
125	20231101	180400	416082540	18850	18850	18850	18850	0
126	20231101	180300	416082540	18850	18850	18850	18850	0
127	20231101	180200	416082540	18850	18850	18850	18850	0
128	20231101	180100	416082540	18850	18850	18850	18850	0
129	20231101	180000	416082540	18850	18850	18850	18850	0
130	20231101	175900	416082540	18850	18850	18850	18850	0
131	20231101	175800	416082540	18850	18850	18850	18850	0
132	20231101	175700	416082540	18850	18850	18850	18850	0
133	20231101	175600	416082540	18850	18850	18850	18850	0
134	20231101	175500	416082540	18850	18850	18850	18850	0
135	20231101	175400	416082540	18850	18850	18850	18850	0
136	20231101	175300	416082540	18850	18850	18850	18850	0
137	20231101	175200	416082540	18850	18850	18850	18850	0
138	20231101	175100	416082540	18850	18850	18850	18850	0
139	20231101	175000	416082540	18850	18850	18850	18850	0
140	20231101	174900	416082540	18850	18850	18850	18850	0
141	20231101	174800	416082540	18850	18850	18850	18850	0
142	20231101	174700	416082540	18850	18850	18850	18850	0
143	20231101	174600	416082540	18850	18850	18850	18850	0
144	20231101	174500	416082540	18850	18850	18850	18850	0
145	20231101	174400	416082540	18850	18850	18850	18850	0
146	20231101	174300	416082540	18850	18850	18850	18850	0
147	20231101	174200	416082540	18850	18850	18850	18850	0
148	20231101	174100	416082540	18850	18850	18850	18850	0
149	20231101	174000	416082540	18850	18850	18850	18850	0
150	20231101	173900	416082540	18850	18850	18850	18850	0
151	20231101	173800	416082540	18850	18850	18850	18850	0
152	20231101	173700	416082540	18850	18850	18850	18850	132
153	20231101	173600	416082540	18850	18850	18850	18850	0
154	20231101	173500	416082540	18850	18850	18850	18850	0
155	20231101	173400	416082540	18850	18850	18850	18850	0
156	20231101	173300	416082540	18850	18850	18850	18850	0
157	20231101	173200	416082540	18850	18850	18850	18850	0
158	20231101	173100	416082540	18850	18850	18850	18850	0
159	20231101	173000	416082540	18850	18850	18850	18850	0
160	20231101	172900	416082540	18850	18850	18850	18850	0
161	20231101	172800	416082540	18850	18850	18850	18850	0
162	20231101	172700	416082540	18850	18850	18850	18850	0
163	20231101	172600	416082540	18850	18850	18850	18850	0
164	20231101	172500	416082540	18850	18850	18850	18850	0
165	20231101	172400	416082540	18850	18850	18850	18850	0
166	20231101	172300	416082540	18850	18850	18850	18850	0
167	20231101	172200	416082540	18850	18850	18850	18850	0
168	20231101	172100	416082540	18850	18850	18850	18850	0
169	20231101	172000	416082540	18850	18850	18850	18850	0
170	20231101	171900	416082540	18850	18850	18850	18850	0
171	20231101	171800	416082540	18850	18850	18850	18850	0
172	20231101	171700	416082540	18850	18850	18850	18850	0
173	20231101	171600	416082540	18850	18850	18850	18850	0
174	20231101	171500	416082540	18850	18850	18850	18850	0
175	20231101	171400	416082540	18850	18850	18850	18850	0
176	20231101	171300	416082540	18850	18850	18850	18850	0
177	20231101	171200	416082540	18850	18850	18850	18850	0
178	20231101	171100	416082540	18850	18850	18850	18850	0
179	20231101	171000	416082540	18850	18850	18850	18850	0
180	20231101	170900	416082540	18850	18850	18850	18850	0
181	20231101	170800	416082540	18850	18850	18850	18850	0
182	20231101	170700	416082540	18850	18850	18850	18850	132
183	20231101	170600	416082540	18850	18850	18850	18850	0
184	20231101	170500	416082540	18850	18850	18850	18850	0
185	20231101	170400	416082540	18850	18850	18850	18850	0
186	20231101	170300	416082540	18850	18850	18850	18850	0
187	20231101	170200	416082540	18850	18850	18850	18850	0
188	20231101	170100	416082540	18850	18850	18850	18850	0
189	20231101	170000	416082540	18850	18850	18850	18850	0
190	20231101	165900	416082540	18850	18850	18850	18850	0
191	20231101	165800	416082540	18850	18850	18850	18850	0
192	20231101	165700	416082540	18850	18850	18850	18850	0
193	20231101	165600	416082540	18850	18850	18850	18850	0
194	20231101	165500	416082540	18850	18850	18850	18850	0
195	20231101	165400	416082540	18850	18850	18850	18850	0
196	20231101	165300	416082540	18850	18850	18850	18850	0
197	20231101	165200	416082540	18850	18850	18850	18850	0
198	20231101	165100	416082540	18850	18850	18850	18850	0
199	20231101	165000	416082540	18850	18850	18850	18850	0
200	20231101	164900	416082540	18850	18850	18850	18850	0
201	20231101	164800	416082540	18850	18850	18850	18850	0
202	20231101	164700	416082540	18850	18850	18850	18850	0
203	20231101	164600	416082540	18850	18850	18850	18850	0
204	20231101	164500	416082540	18850	18850	18850	18850	0
205	20231101	164400	416082540	18850	18850	18850	18850	0
206	20231101	164300	416082540	18850	18850	18850	18850	0
207	20231101	164200	416082540	18850	18850	18850	18850	0
208	20231101	164100	416082540	18850	18850	18850	18850	0
209	20231101	164000	416082540	18850	18850	18850	18850	0
210	20231101	163900	416082540	18850	18850	18850	18850	0
211	20231101	163800	416082540	18850	18850	18850	18850	0
212	20231101	163700	416082540	18850	18850	18850	18850	132
213	20231101	163600	416082540	18850	18850	18850	18850	0
214	20231101	163500	416082540	18850	18850	18850	18850	0
215	20231101	163400	416082540	18850	18850	18850	18850	0
216	20231101	163300	416082540	18850	18850	18850	18850	0
217	20231101	163200	416082540	18850	18850	18850	18850	0
218	20231101	163100	416082540	18850	18850	18850	18850	0
219	20231101	163000	416082540	18850	18850	18850	18850	0
220	20231101	162900	416082540	18850	18850	18850	18850	0
221	20231101	162800	416082540	18850	18850	18850	18850	0
222	20231101	162700	416082540	18850	18850	18850	18850	0
223	20231101	162600	416082540	18850	18850	18850	18850	0
224	20231101	162500	416082540	18850	18850	18850	18850	0
225	20231101	162400	416082540	18850	18850	18850	18850	0
226	20231101	162300	416082540	18850	18850	18850	18850	0
227	20231101	162200	416082540	18850	18850	18850	18850	0
228	20231101	162100	416082540	18850	18850	18850	18850	0
229	20231101	162000	416082540	18850	18850	18850	18850	0
230	20231101	161900	416082540	18850	18850	18850	18850	0
231	20231101	161800	416082540	18850	18850	18850	18850	0
232	20231101	161700	416082540	18850	18850	18850	18850	0
233	20231101	161600	416082540	18850	18850	18850	18850	0
234	20231101	161500	416082540	18850	18850	18850	18850	0
235	20231101	161400	416082540	18850	18850	18850	18850	0
236	20231101	161300	416082540	18850	18850	18850	18850	0
237	20231101	161200	416082540	18850	18850	18850	18850	0
238	20231101	161100	416082540	18850	18850	18850	18850	0
239	20231101	161000	416082540	18850	18850	18850	18850	0
240	20231101	160900	416082540	18850	18850	18850	18850	0
241	20231101	160800	416082540	18850	18850	18850	18850	0
242	20231101	160700	416082540	18850	18850	18850	18850	132
243	20231101	160600	416082540	18850	18850	18850	18850	0
244	20231101	160500	416082540	18850	18850	18850	18850	0
245	20231101	160400	416082540	18850	18850	18850	18850	0
246	20231101	160300	416082540	18850	18850	18850	18850	0
247	20231101	160200	416082540	18850	18850	18850	18850	0
248	20231101	160100	416082540	18850	18850	18850	18850	0
249	20231101	160000	416082540	18850	18850	18850	18850	0
250	20231101	155900	416082540	18850	18850	18850	18850	0
251	20231101	155800	416082540	18850	18850	18850	18850	0
252	20231101	155700	416082540	18850	18850	18850	18850	0
253	20231101	155600	416082540	18850	18850	18850	18850	0
254	20231101	155500	416082540	18850	18850	18850	18850	0
255	20231101	155400	416082540	18850	18850	18850	18850	0
256	20231101	155300	416082540	18850	18850	18850	18850	0
257	20231101	155200	416082540	18850	18850	18850	18850	0
258	20231101	155100	416082540	18850	18850	18850	18850	0
259	20231101	155000	416082540	18850	18850	18850	18850	0
260	20231101	154900	416082540	18850	18850	18850	18850	0
261	20231101	154800	416082540	18850	18850	18850	18850	0
262	20231101	154700	416082540	18850	18850	18850	18850	0
263	20231101	154600	416082540	18850	18850	18850	18850	0
264	20231101	154500	416082540	18850	18850	18850	18850	0
265	20231101	154400	416082540	18850	18850	18850	18850	0
266	20231101	154300	416082540	18850	18850	18850	18850	0
267	20231101	154200	416082540	18850	18850	18850	18850	0
268	20231101	154100	416082540	18850	18850	18850	18850	0
269	20231101	154000	416082540	18850	18850	18850	18850	0
270	20231101	153900	416082540	18850	18850	18850	18850	0
271	20231101	153800	416082540	18850	18850	18850	18850	0
272	20231101	153700	416082540	18850	18850	18850	18850	132
273	20231101	153600	416082540	18850	18850	18850	18850	0
274	20231101	153500	416082540	18850	18850	18850	18850	0
275	20231101	153400	416082540	18850	18850	18850	18850	0
276	20231101	153300	416082540	18850	18850	18850	18850	0
277	20231101	153200	416082540	18850	18850	18850	18850	0
278	20231101	153100	416082540	18850	18850	18850	18850	0
279	20231101	153000	416082540	18850	18850	18850	18850	132
280	20231101	152900	413594340	18900	18900	18900	18900	0
281	20231101	152800	413594340	18900	18900	18900	18900	0
282	20231101	152700	413594340	18900	18900	18900	18900	0
283	20231101	152600	413594340	18900	18900	18900	18900	0
284	20231101	152500	413594340	18900	18900	18900	18900	0
285	20231101	152400	413594340	18900	18900	18900	18900	0
286	20231101	152300	413594340	18900	18900	18900	18900	0
287	20231101	152200	413594340	18900	18900	18900	18900	0
288	20231101	152100	413594340	18900	18900	18900	18900	0
289	20231101	152000	413594340	18900	18900	18900	18900	0
290	20231101	151900	413594340	18900	18670	18900	18650	108
291	20231101	151800	411574840	18940	18580	18940	18580	1267
292	20231101	151700	387679130	18580	18570	18580	18570	160
293	20231101	151600	384707120	18570	18570	18570	18570	35
294	20231101	151500	384057170	18580	18590	18590	18580	254
295	20231101	151400	379336960	18600	18600	18600	18600	39
296	20231101	151300	378611560	18600	18590	18600	18590	79
297	20231101	151200	377142600	18590	18570	18590	18570	136
298	20231101	151100	374616260	18570	18600	18600	18570	96
299	20231101	151000	372833190	18610	18610	18610	18610	0
300	20231101	150900	372833190	18610	18600	18610	18580	82
301	20231101	150800	371308860	18590	18590	18590	18590	0
302	20231101	150700	371308860	18590	18590	18590	18580	109
303	20231101	150600	369282940	18590	18590	18590	18590	25
304	20231101	150500	368818190	18570	18570	18590	18570	139
305	20231101	150400	366236760	18570	18620	18620	18570	325
306	20231101	150300	360200980	18620	18590	18620	18590	44
307	20231101	150200	359382780	18590	18590	18590	18580	80
308	20231101	150100	357896360	18600	18600	18600	18600	0
309	20231101	150000	357896360	18600	18580	18620	18570	321
310	20231101	145900	351931940	18600	18600	18600	18590	45
311	20231101	145800	351095300	18600	18590	18600	18590	77
312	20231101	145700	349663590	18610	18610	18610	18610	10
313	20231101	145600	349477490	18610	18620	18620	18590	338
314	20231101	145500	343189220	18630	18630	18630	18630	20
315	20231101	145400	342816620	18620	18640	18640	18620	322
316	20231101	145300	336819250	18640	18650	18650	18640	58
317	20231101	145200	335738110	18650	18660	18660	18640	92
318	20231101	145100	334022300	18660	18660	18660	18660	8
319	20231101	145000	333873020	18650	18660	18660	18650	109
320	20231101	144900	331839270	18670	18660	18670	18660	300
321	20231101	144800	326241220	18670	18670	18670	18670	35
322	20231101	144700	325587770	18670	18660	18670	18660	78
323	20231101	144600	324131950	18670	18660	18670	18660	46
324	20231101	144500	323273490	18670	18670	18670	18670	44
325	20231101	144400	322452010	18670	18690	18700	18670	43
326	20231101	144300	321648980	18660	18660	18660	18660	44
327	20231101	144200	320827940	18710	18670	18710	18670	46
328	20231101	144100	319968780	18660	18660	18660	18660	45
329	20231101	144000	319129080	18660	18670	18680	18660	141
330	20231101	143900	316496840	18670	18690	18690	18670	104
331	20231101	143800	314554440	18690	18690	18690	18690	30
332	20231101	143700	313993740	18690	18710	18710	18690	74
333	20231101	143600	312610310	18710	18700	18710	18700	11
334	20231101	143500	312404510	18700	18700	18700	18700	100
335	20231101	143400	310534510	18710	18710	18710	18710	93
336	20231101	143300	308794480	18720	18720	18720	18720	0
337	20231101	143200	308794480	18720	18720	18730	18710	56
338	20231101	143100	307746380	18730	18720	18730	18720	80
339	20231101	143000	306248680	18720	18750	18750	18720	45
340	20231101	142900	305406000	18760	18760	18760	18760	0
341	20231101	142800	305406000	18760	18740	18760	18730	189
342	20231101	142700	301863130	18740	18740	18740	18740	0
343	20231101	142600	301863130	18740	18740	18740	18740	44
344	20231101	142500	301038570	18740	18740	18740	18740	35
345	20231101	142400	300382670	18740	18740	18740	18740	45
346	20231101	142300	299539370	18740	18740	18740	18740	71
347	20231101	142200	298208830	18740	18740	18740	18740	79
348	20231101	142100	296728370	18740	18740	18740	18740	0
349	20231101	142000	296728370	18740	18750	18750	18740	60
350	20231101	141900	295603810	18750	18760	18760	18750	64
351	20231101	141800	294403790	18770	18770	18770	18770	226
352	20231101	141700	290161770	18740	18750	18750	18740	112
353	20231101	141600	288062860	18750	18750	18750	18750	3
354	20231101	141500	288006610	18740	18750	18750	18740	44
355	20231101	141400	287181840	18750	18760	18760	18750	38
356	20231101	141300	286469320	18750	18740	18750	18740	124
357	20231101	141200	284145490	18740	18740	18740	18740	0
358	20231101	141100	284145490	18740	18740	18740	18740	80
359	20231101	141000	282646290	18740	18750	18750	18740	66
360	20231101	140900	281409140	18740	18750	18750	18740	514
361	20231101	140800	271774250	18750	18750	18750	18750	35
362	20231101	140700	271118000	18750	18750	18750	18750	80
363	20231101	140600	269618000	18750	18750	18750	18750	0
364	20231101	140500	269618000	18750	18750	18750	18750	84
365	20231101	140400	268043000	18760	18760	18760	18760	75
366	20231101	140300	266636000	18760	18760	18760	18760	0
367	20231101	140200	266636000	18760	18780	18780	18760	386
368	20231101	140100	259391460	18770	18770	18770	18770	0
369	20231101	140000	259391460	18770	18750	18770	18750	112
370	20231101	135900	257290100	18760	18770	18770	18760	36
371	20231101	135800	256614730	18770	18770	18770	18750	329
372	20231101	135700	250441170	18770	18770	18770	18770	3
373	20231101	135600	250384860	18780	18770	18780	18770	45
374	20231101	135500	249540200	18780	18770	18780	18770	72
375	20231101	135400	248188410	18770	18770	18770	18770	45
376	20231101	135300	247343760	18770	18770	18770	18770	35
377	20231101	135200	246686810	18770	18780	18780	18770	79
378	20231101	135100	245203630	18770	18770	18770	18770	0
379	20231101	135000	245203630	18770	18780	18780	18770	80
380	20231101	134900	243701670	18780	18780	18780	18780	44
381	20231101	134800	242875350	18790	18790	18790	18790	1
382	20231101	134700	242856560	18780	18770	18780	18770	93
383	20231101	134600	241110940	18780	18780	18780	18780	59
384	20231101	134500	240002920	18780	18780	18780	18780	44
385	20231101	134400	239176600	18780	18780	18780	18780	35
386	20231101	134300	238519300	18780	18780	18780	18780	44
387	20231101	134200	237692980	18780	18780	18780	18780	0
388	20231101	134100	237692980	18780	18780	18780	18780	129
389	20231101	134000	235270360	18790	18790	18790	18790	27
390	20231101	133900	234763030	18780	18800	18800	18780	44
391	20231101	133800	233936510	18800	18790	18800	18790	40
392	20231101	133700	233184700	18780	18780	18780	18780	147
393	20231101	133600	230424040	18780	18780	18780	18780	0
394	20231101	133500	230424040	18780	18790	18790	18780	61
395	20231101	133400	229278290	18790	18790	18790	18790	0
396	20231101	133300	229278290	18790	18800	18800	18790	54
397	20231101	133200	228263530	18790	18790	18790	18790	115
398	20231101	133100	226102680	18790	18790	18790	18790	0
399	20231101	133000	226102680	18790	18790	18790	18790	45
400	20231101	132900	225257130	18790	18790	18790	18790	70
401	20231101	132800	223941830	18790	18790	18790	18790	80
402	20231101	132700	222438630	18810	18810	18810	18810	0
403	20231101	132600	222438630	18810	18800	18810	18800	80
404	20231101	132500	220934620	18800	18800	18800	18800	109
405	20231101	132400	218885420	18800	18810	18810	18800	76
406	20231101	132300	217456300	18810	18810	18810	18810	3
407	20231101	132200	217399870	18790	18810	18810	18790	45
408	20231101	132100	216554020	18910	18800	18910	18800	106
409	20231101	132000	214557640	18800	18800	18800	18800	115
410	20231101	131900	212395640	18800	18800	18800	18800	24
411	20231101	131800	211944440	18800	18800	18800	18800	44
412	20231101	131700	211117240	18820	18820	18820	18820	55
413	20231101	131600	210082140	18820	18820	18820	18820	45
414	20231101	131500	209235240	18800	18800	18800	18800	45
415	20231101	131400	208389240	18800	18800	18800	18800	35
416	20231101	131300	207731240	18800	18800	18800	18800	80
417	20231101	131200	206227240	18800	18800	18800	18800	0
418	20231101	131100	206227240	18800	18810	18810	18800	114
419	20231101	131000	204083720	18810	18810	18810	18810	0
420	20231101	130900	204083720	18810	18810	18830	18810	92
421	20231101	130800	202352740	18810	18820	18820	18810	46
422	20231101	130700	201487380	18810	18820	18820	18810	46
423	20231101	130600	200622110	18810	18810	18810	18810	36
424	20231101	130500	199944950	18810	18820	18820	18810	82
425	20231101	130400	198402520	18830	18830	18830	18830	1
426	20231101	130300	198383690	18810	18850	18850	18810	144
427	20231101	130200	195670930	18850	18860	18860	18810	45
428	20231101	130100	194824300	18870	18870	18870	18870	1
429	20231101	130000	194805430	18820	18870	18870	18820	45
430	20231101	125900	193958370	18870	18870	18870	18870	10
431	20231101	125800	193769670	18870	18860	18870	18830	149
432	20231101	125700	190961650	18870	18870	18870	18870	0
433	20231101	125600	190961650	18870	18880	18880	18870	463
434	20231101	125500	182220230	18880	18880	18880	18880	36
435	20231101	125400	181540550	18880	18880	18880	18880	44
436	20231101	125300	180709830	18880	18880	18880	18880	0
437	20231101	125200	180709830	18880	18910	18920	18880	126
438	20231101	125100	178327310	18880	18880	18880	18880	0
439	20231101	125000	178327310	18880	18880	18880	18880	81
440	20231101	124900	176798030	18920	18920	18920	18920	0
441	20231101	124800	176798030	18920	18920	18920	18920	0
442	20231101	124700	176798030	18920	18920	18920	18920	0
443	20231101	124600	176798030	18920	18920	18920	18920	5
444	20231101	124500	176703430	18920	18890	18920	18890	11
445	20231101	124400	176495340	18880	18880	18880	18880	0
446	20231101	124300	176495340	18880	18880	18880	18880	0
447	20231101	124200	176495340	18880	18880	18880	18880	0
448	20231101	124100	176495340	18880	18880	18880	18880	0
449	20231101	124000	176495340	18880	18880	18880	18880	0
450	20231101	123900	176495340	18880	18880	18880	18880	0
451	20231101	123800	176495340	18880	18880	18880	18880	0
452	20231101	123700	176495340	18880	18880	18880	18880	0
453	20231101	123600	176495340	18880	18880	18880	18880	0
454	20231101	123500	176495340	18880	18880	18880	18880	0
455	20231101	123400	176495340	18880	18880	18880	18880	0
456	20231101	123300	176495340	18880	18880	18880	18880	0
457	20231101	123200	176495340	18880	18880	18880	18880	50
458	20231101	123100	175551340	18860	18860	18860	18860	0
459	20231101	123000	175551340	18860	18860	18860	18860	0
460	20231101	122900	175551340	18860	18860	18860	18860	0
461	20231101	122800	175551340	18860	18860	18860	18860	0
462	20231101	122700	175551340	18860	18860	18860	18860	0
463	20231101	122600	175551340	18860	18860	18860	18860	0
464	20231101	122500	175551340	18860	18860	18860	18860	0
465	20231101	122400	175551340	18860	18860	18860	18860	0
466	20231101	122300	175551340	18860	18860	18860	18860	0
467	20231101	122200	175551340	18860	18860	18860	18860	0
468	20231101	122100	175551340	18860	18860	18860	18860	0
469	20231101	122000	175551340	18860	18860	18860	18860	0
470	20231101	121900	175551340	18860	18860	18860	18860	1
471	20231101	121800	175532480	18880	18880	18880	18880	0
472	20231101	121700	175532480	18880	18880	18880	18880	0
473	20231101	121600	175532480	18880	18880	18880	18880	0
474	20231101	121500	175532480	18880	18880	18880	18880	53
475	20231101	121400	174531840	18900	18900	18900	18900	1
476	20231101	121300	174512940	18900	18790	18900	18790	197
477	20231101	121200	170799430	18800	18800	18800	18800	0
478	20231101	121100	170799430	18800	18800	18800	18800	0
479	20231101	121000	170799430	18800	18800	18800	18800	0
480	20231101	120900	170799430	18800	18800	18800	18800	0
481	20231101	120800	170799430	18800	18800	18800	18800	34
482	20231101	120700	170160230	18800	18800	18800	18800	0
483	20231101	120600	170160230	18800	18800	18800	18800	0
484	20231101	120500	170160230	18800	18800	18800	18800	0
485	20231101	120400	170160230	18800	18800	18800	18800	0
486	20231101	120300	170160230	18800	18800	18800	18800	0
487	20231101	120200	170160230	18800	18800	18800	18800	0
488	20231101	120100	170160230	18800	18800	18800	18800	0
489	20231101	120000	170160230	18800	18800	18800	18800	0
490	20231101	115900	170160230	18800	18800	18800	18800	0
491	20231101	115800	170160230	18800	18800	18800	18800	0
492	20231101	115700	170160230	18800	18800	18800	18800	1
493	20231101	115600	170141430	18800	18800	18800	18800	0
494	20231101	115500	170141430	18800	18800	18800	18800	0
495	20231101	115400	170141430	18800	18800	18800	18800	0
496	20231101	115300	170141430	18800	18800	18800	18800	0
497	20231101	115200	170141430	18800	18800	18800	18800	0
498	20231101	115100	170141430	18800	18800	18800	18800	0
499	20231101	115000	170141430	18800	18810	18810	18800	2
500	20231101	114900	170103820	18820	18820	18820	18820	0
501	20231101	114800	170103820	18820	18820	18820	18820	0
502	20231101	114700	170103820	18820	18820	18820	18820	0
503	20231101	114600	170103820	18820	18820	18820	18820	0
504	20231101	114500	170103820	18820	18820	18820	18820	0
505	20231101	114400	170103820	18820	18820	18820	18820	0
506	20231101	114300	170103820	18820	18820	18820	18820	0
507	20231101	114200	170103820	18820	18820	18820	18820	0
508	20231101	114100	170103820	18820	18820	18820	18820	0
509	20231101	114000	170103820	18820	18820	18820	18820	1
510	20231101	113900	170085000	18790	18790	18790	18790	0
511	20231101	113800	170085000	18790	18790	18790	18790	0
512	20231101	113700	170085000	18790	18780	18790	18780	46
513	20231101	113600	169221110	18780	18780	18780	18780	0
514	20231101	113500	169221110	18780	18780	18780	18780	0
515	20231101	113400	169221110	18780	18780	18780	18780	13
516	20231101	113300	168976970	18780	18780	18780	18780	1
517	20231101	113200	168958190	18770	18770	18770	18770	0
518	20231101	113100	168958190	18770	18770	18770	18770	80
519	20231101	113000	167456590	18800	18790	18800	18790	288
520	20231101	112900	162044750	18790	18790	18790	18790	0
521	20231101	112800	162044750	18790	18790	18790	18790	13
522	20231101	112700	161800480	18750	18780	18780	18750	216
523	20231101	112600	157746280	18750	18750	18750	18750	0
524	20231101	112500	157746280	18750	18750	18750	18750	0
525	20231101	112400	157746280	18750	18750	18750	18750	0
526	20231101	112300	157746280	18750	18750	18750	18750	0
527	20231101	112200	157746280	18750	18750	18750	18750	0
528	20231101	112100	157746280	18750	18750	18750	18750	0
529	20231101	112000	157746280	18750	18750	18750	18750	0
530	20231101	111900	157746280	18750	18750	18750	18750	2
531	20231101	111800	157708780	18770	18770	18770	18770	1
532	20231101	111700	157690010	18760	18760	18760	18760	91
533	20231101	111600	155982850	18760	18760	18760	18760	130
534	20231101	111500	153544050	18770	18770	18770	18770	10
535	20231101	111400	153356350	18770	18770	18770	18770	0
536	20231101	111300	153356350	18770	18770	18770	18770	13
537	20231101	111200	153112340	18770	18770	18770	18770	0
538	20231101	111100	153112340	18770	18770	18770	18770	37
539	20231101	111000	152417850	18770	18770	18770	18770	0
540	20231101	110900	152417850	18770	18770	18770	18770	50
541	20231101	110800	151479350	18770	18770	18770	18770	48
542	20231101	110700	150578390	18780	18780	18780	18780	5
543	20231101	110600	150484490	18790	18780	18790	18780	2
544	20231101	110500	150446920	18780	18790	18790	18780	12
545	20231101	110400	150221540	18790	18790	18790	18790	7
546	20231101	110300	150090010	18780	18780	18780	18780	0
547	20231101	110200	150090010	18780	18780	18780	18780	2
548	20231101	110100	150052450	18780	18780	18780	18780	0
549	20231101	110000	150052450	18780	18780	18780	18780	0
550	20231101	105900	150052450	18780	18780	18780	18780	0
551	20231101	105800	150052450	18780	18780	18780	18780	0
552	20231101	105700	150052450	18780	18780	18780	18780	1
553	20231101	105600	150033670	18750	18750	18750	18750	0
554	20231101	105500	150033670	18750	18770	18770	18750	147
555	20231101	105400	147275580	18780	18790	18790	18780	53
556	20231101	105300	146280220	18780	18790	18790	18780	92
557	20231101	105200	144552060	18800	18790	18800	18790	11
558	20231101	105100	144345360	18800	18830	18830	18800	153
559	20231101	105000	141467380	18860	18860	18860	18860	0
560	20231101	104900	141467380	18860	18860	18860	18860	40
561	20231101	104800	140712980	18820	18820	18820	18820	0
562	20231101	104700	140712980	18820	18820	18820	18820	0
563	20231101	104600	140712980	18820	18820	18820	18820	0
564	20231101	104500	140712980	18820	18820	18820	18820	0
565	20231101	104400	140712980	18820	18820	18820	18820	0
566	20231101	104300	140712980	18820	18820	18820	18820	1
567	20231101	104200	140694160	18840	18840	18840	18840	15
568	20231101	104100	140411560	18820	18760	18820	18760	274
569	20231101	104000	135258880	18760	18760	18760	18760	6
570	20231101	103900	135146320	18760	18750	18760	18750	24
571	20231101	103800	134696290	18750	18760	18760	18750	45
572	20231101	103700	133852490	18770	18760	18770	18760	21
573	20231101	103600	133458510	18760	18750	18760	18750	504
574	20231101	103500	124008480	18750	18750	18750	18750	5
575	20231101	103400	123914730	18750	18770	18770	18750	122
576	20231101	103300	121626930	18760	18790	18790	18760	78
577	20231101	103200	120162940	18790	18800	18800	18790	261
578	20231101	103100	115256740	18810	18820	18820	18810	525
579	20231101	103000	105376350	18820	18830	18830	18820	3
580	20231101	102900	105319880	18830	18850	18850	18830	172
581	20231101	102800	102080590	18850	18850	18850	18850	0
582	20231101	102700	102080590	18850	18850	18850	18850	0
583	20231101	102600	102080590	18850	18850	18850	18850	0
584	20231101	102500	102080590	18850	18850	18850	18850	0
585	20231101	102400	102080590	18850	18850	18850	18850	33
586	20231101	102300	101458540	18850	18850	18850	18850	0
587	20231101	102200	101458540	18850	18850	18850	18850	0
588	20231101	102100	101458540	18850	18860	18860	18850	61
589	20231101	102000	100308190	18850	18850	18850	18850	1
590	20231101	101900	100289340	18860	18860	18860	18860	0
591	20231101	101800	100289340	18860	18860	18860	18860	0
592	20231101	101700	100289340	18860	18860	18860	18860	0
593	20231101	101600	100289340	18860	18860	18860	18860	0
594	20231101	101500	100289340	18860	18860	18860	18860	0
595	20231101	101400	100289340	18860	18850	18860	18850	44
596	20231101	101300	99459900	18870	18870	18870	18870	0
597	20231101	101200	99459900	18870	18870	18870	18870	0
598	20231101	101100	99459900	18870	18870	18870	18870	15
599	20231101	101000	99176850	18860	18860	18860	18860	4
600	20231101	100900	99101410	18850	18850	18850	18850	1
601	20231101	100800	99082560	18840	18840	18840	18840	0
602	20231101	100700	99082560	18840	18840	18840	18840	0
603	20231101	100600	99082560	18840	18840	18840	18840	25
604	20231101	100500	98611560	18830	18830	18830	18830	10
605	20231101	100400	98423260	18810	18810	18810	18810	20
606	20231101	100300	98047060	18810	18790	18810	18790	28
607	20231101	100200	97520730	18780	18780	18780	18780	43
608	20231101	100100	96713190	18780	18780	18780	18780	0
609	20231101	100000	96713190	18780	18780	18780	18780	1
610	20231101	095900	96694410	18780	18780	18780	18780	0
611	20231101	095800	96694410	18780	18780	18780	18780	7
612	20231101	095700	96562950	18780	18780	18780	18780	0
613	20231101	095600	96562950	18780	18780	18780	18780	1
614	20231101	095500	96544170	18790	18790	18790	18790	0
615	20231101	095400	96544170	18790	18790	18790	18790	0
616	20231101	095300	96544170	18790	18790	18790	18790	57
617	20231101	095200	95473140	18790	18790	18790	18790	0
618	20231101	095100	95473140	18790	18790	18790	18790	49
619	20231101	095000	94552430	18800	18800	18800	18800	418
620	20231101	094900	86694030	18790	18810	18810	18790	68
621	20231101	094800	85415460	18840	18840	18840	18840	0
622	20231101	094700	85415460	18840	18840	18840	18840	5
623	20231101	094600	85321260	18830	18830	18830	18830	0
624	20231101	094500	85321260	18830	18830	18830	18830	0
625	20231101	094400	85321260	18830	18830	18830	18830	0
626	20231101	094300	85321260	18830	18830	18830	18830	100
627	20231101	094200	83438260	18820	18820	18820	18820	0
628	20231101	094100	83438260	18820	18820	18820	18820	90
629	20231101	094000	81744460	18820	18860	18860	18820	205
630	20231101	093900	77882160	18850	18850	18850	18850	10
631	20231101	093800	77693660	18860	18900	18900	18860	400
632	20231101	093700	70139910	18910	18910	18910	18910	14
633	20231101	093600	69875170	18930	18930	18930	18930	17
634	20231101	093500	69553360	18970	18970	18970	18970	0
635	20231101	093400	69553360	18970	18970	18970	18970	0
636	20231101	093300	69553360	18970	18970	18970	18970	0
637	20231101	093200	69553360	18970	18970	18970	18970	0
638	20231101	093100	69553360	18970	18970	18970	18970	0
639	20231101	093000	69553360	18970	18970	18970	18970	0
640	20231101	092900	69553360	18970	18940	18970	18940	115
641	20231101	092800	67372550	18930	18900	18930	18900	211
642	20231101	092700	63382540	18910	18910	18910	18910	0
643	20231101	092600	63382540	18910	18910	18910	18910	66
644	20231101	092500	62134480	18910	18910	18910	18910	12
645	20231101	092400	61907560	18910	18910	18910	18910	0
646	20231101	092300	61907560	18910	18910	18910	18910	0
647	20231101	092200	61907560	18910	18920	18920	18910	91
648	20231101	092100	60186420	18910	18910	18910	18900	27
649	20231101	092000	59675970	18910	18910	18910	18910	0
650	20231101	091900	59675970	18910	18890	18910	18890	1070
651	20231101	091800	39453970	18890	18890	18890	18890	7
652	20231101	091700	39321740	18900	18900	18900	18890	48
653	20231101	091600	38414690	18910	18900	18910	18900	100
654	20231101	091500	36524680	18900	18870	18900	18870	289
655	20231101	091400	31065670	18870	18810	18870	18810	242
656	20231101	091300	26501370	18810	18810	18810	18810	0
657	20231101	091200	26501370	18810	18810	18810	18810	5
658	20231101	091100	26407320	18810	18820	18820	18810	139
659	20231101	091000	23792330	18820	18830	18830	18820	1000
660	20231101	090900	4972310	18830	18820	18830	18820	3
661	20231101	090800	4915830	18810	18800	18810	18800	4
662	20231101	090700	4840620	18800	18800	18800	18800	0
663	20231101	090600	4840620	18800	18790	18800	18790	4
664	20231101	090500	4765440	18790	18790	18790	18790	0
665	20231101	090400	4765440	18790	18790	18790	18790	0
666	20231101	090300	4765440	18790	18780	18790	18780	112
667	20231101	090200	2661080	18740	18740	18740	18740	30
668	20231101	090100	2098880	18740	18740	18740	18740	9
669	20231101	090000	1930220	18740	18740	18740	18740	103