KissMeData/293480/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205800	211630800	13470	13470	13470	13470	6
3	20231101	205700	211630800	13470	13470	13470	13470	0
4	20231101	205600	211630800	13470	13470	13470	13470	0
5	20231101	205500	211630800	13470	13470	13470	13470	0
6	20231101	205400	211630800	13470	13470	13470	13470	0
7	20231101	205300	211630800	13470	13470	13470	13470	0
8	20231101	205200	211630800	13470	13470	13470	13470	0
9	20231101	205100	211630800	13470	13470	13470	13470	0
10	20231101	205000	211630800	13470	13470	13470	13470	0
11	20231101	204900	211630800	13470	13470	13470	13470	0
12	20231101	204800	211630800	13470	13470	13470	13470	0
13	20231101	204700	211630800	13470	13470	13470	13470	0
14	20231101	204600	211630800	13470	13470	13470	13470	0
15	20231101	204500	211630800	13470	13470	13470	13470	0
16	20231101	204400	211630800	13470	13470	13470	13470	0
17	20231101	204300	211630800	13470	13470	13470	13470	0
18	20231101	204200	211630800	13470	13470	13470	13470	0
19	20231101	204100	211630800	13470	13470	13470	13470	0
20	20231101	204000	211630800	13470	13470	13470	13470	0
21	20231101	203900	211630800	13470	13470	13470	13470	0
22	20231101	203800	211630800	13470	13470	13470	13470	0
23	20231101	203700	211630800	13470	13470	13470	13470	0
24	20231101	203600	211630800	13470	13470	13470	13470	0
25	20231101	203500	211630800	13470	13470	13470	13470	0
26	20231101	203400	211630800	13470	13470	13470	13470	0
27	20231101	203300	211630800	13470	13470	13470	13470	0
28	20231101	203200	211630800	13470	13470	13470	13470	0
29	20231101	203100	211630800	13470	13470	13470	13470	0
30	20231101	203000	211630800	13470	13470	13470	13470	0
31	20231101	202900	211630800	13470	13470	13470	13470	0
32	20231101	202800	211630800	13470	13470	13470	13470	6
33	20231101	202700	211630800	13470	13470	13470	13470	0
34	20231101	202600	211630800	13470	13470	13470	13470	0
35	20231101	202500	211630800	13470	13470	13470	13470	0
36	20231101	202400	211630800	13470	13470	13470	13470	0
37	20231101	202300	211630800	13470	13470	13470	13470	0
38	20231101	202200	211630800	13470	13470	13470	13470	0
39	20231101	202100	211630800	13470	13470	13470	13470	0
40	20231101	202000	211630800	13470	13470	13470	13470	0
41	20231101	201900	211630800	13470	13470	13470	13470	0
42	20231101	201800	211630800	13470	13470	13470	13470	0
43	20231101	201700	211630800	13470	13470	13470	13470	0
44	20231101	201600	211630800	13470	13470	13470	13470	0
45	20231101	201500	211630800	13470	13470	13470	13470	0
46	20231101	201400	211630800	13470	13470	13470	13470	0
47	20231101	201300	211630800	13470	13470	13470	13470	0
48	20231101	201200	211630800	13470	13470	13470	13470	0
49	20231101	201100	211630800	13470	13470	13470	13470	0
50	20231101	201000	211630800	13470	13470	13470	13470	0
51	20231101	200900	211630800	13470	13470	13470	13470	0
52	20231101	200800	211630800	13470	13470	13470	13470	0
53	20231101	200700	211630800	13470	13470	13470	13470	0
54	20231101	200600	211630800	13470	13470	13470	13470	0
55	20231101	200500	211630800	13470	13470	13470	13470	0
56	20231101	200400	211630800	13470	13470	13470	13470	0
57	20231101	200300	211630800	13470	13470	13470	13470	0
58	20231101	200200	211630800	13470	13470	13470	13470	0
59	20231101	200100	211630800	13470	13470	13470	13470	0
60	20231101	200000	211630800	13470	13470	13470	13470	0
61	20231101	195900	211630800	13470	13470	13470	13470	0
62	20231101	195800	211630800	13470	13470	13470	13470	6
63	20231101	195700	211630800	13470	13470	13470	13470	0
64	20231101	195600	211630800	13470	13470	13470	13470	0
65	20231101	195500	211630800	13470	13470	13470	13470	0
66	20231101	195400	211630800	13470	13470	13470	13470	0
67	20231101	195300	211630800	13470	13470	13470	13470	0
68	20231101	195200	211630800	13470	13470	13470	13470	0
69	20231101	195100	211630800	13470	13470	13470	13470	0
70	20231101	195000	211630800	13470	13470	13470	13470	0
71	20231101	194900	211630800	13470	13470	13470	13470	0
72	20231101	194800	211630800	13470	13470	13470	13470	0
73	20231101	194700	211630800	13470	13470	13470	13470	0
74	20231101	194600	211630800	13470	13470	13470	13470	0
75	20231101	194500	211630800	13470	13470	13470	13470	0
76	20231101	194400	211630800	13470	13470	13470	13470	0
77	20231101	194300	211630800	13470	13470	13470	13470	0
78	20231101	194200	211630800	13470	13470	13470	13470	0
79	20231101	194100	211630800	13470	13470	13470	13470	0
80	20231101	194000	211630800	13470	13470	13470	13470	0
81	20231101	193900	211630800	13470	13470	13470	13470	0
82	20231101	193800	211630800	13470	13470	13470	13470	0
83	20231101	193700	211630800	13470	13470	13470	13470	0
84	20231101	193600	211630800	13470	13470	13470	13470	0
85	20231101	193500	211630800	13470	13470	13470	13470	0
86	20231101	193400	211630800	13470	13470	13470	13470	0
87	20231101	193300	211630800	13470	13470	13470	13470	0
88	20231101	193200	211630800	13470	13470	13470	13470	0
89	20231101	193100	211630800	13470	13470	13470	13470	0
90	20231101	193000	211630800	13470	13470	13470	13470	0
91	20231101	192900	211630800	13470	13470	13470	13470	0
92	20231101	192800	211630800	13470	13470	13470	13470	6
93	20231101	192700	211630800	13470	13470	13470	13470	0
94	20231101	192600	211630800	13470	13470	13470	13470	0
95	20231101	192500	211630800	13470	13470	13470	13470	0
96	20231101	192400	211630800	13470	13470	13470	13470	0
97	20231101	192300	211630800	13470	13470	13470	13470	0
98	20231101	192200	211630800	13470	13470	13470	13470	0
99	20231101	192100	211630800	13470	13470	13470	13470	0
100	20231101	192000	211630800	13470	13470	13470	13470	0
101	20231101	191900	211630800	13470	13470	13470	13470	0
102	20231101	191800	211630800	13470	13470	13470	13470	0
103	20231101	191700	211630800	13470	13470	13470	13470	0
104	20231101	191600	211630800	13470	13470	13470	13470	0
105	20231101	191500	211630800	13470	13470	13470	13470	0
106	20231101	191400	211630800	13470	13470	13470	13470	0
107	20231101	191300	211630800	13470	13470	13470	13470	0
108	20231101	191200	211630800	13470	13470	13470	13470	0
109	20231101	191100	211630800	13470	13470	13470	13470	0
110	20231101	191000	211630800	13470	13470	13470	13470	0
111	20231101	190900	211630800	13470	13470	13470	13470	0
112	20231101	190800	211630800	13470	13470	13470	13470	0
113	20231101	190700	211630800	13470	13470	13470	13470	0
114	20231101	190600	211630800	13470	13470	13470	13470	0
115	20231101	190500	211630800	13470	13470	13470	13470	0
116	20231101	190400	211630800	13470	13470	13470	13470	0
117	20231101	190300	211630800	13470	13470	13470	13470	0
118	20231101	190200	211630800	13470	13470	13470	13470	0
119	20231101	190100	211630800	13470	13470	13470	13470	0
120	20231101	190000	211630800	13470	13470	13470	13470	0
121	20231101	185900	211630800	13470	13470	13470	13470	0
122	20231101	185800	211630800	13470	13470	13470	13470	6
123	20231101	185700	211630800	13470	13470	13470	13470	0
124	20231101	185600	211630800	13470	13470	13470	13470	0
125	20231101	185500	211630800	13470	13470	13470	13470	0
126	20231101	185400	211630800	13470	13470	13470	13470	0
127	20231101	185300	211630800	13470	13470	13470	13470	0
128	20231101	185200	211630800	13470	13470	13470	13470	0
129	20231101	185100	211630800	13470	13470	13470	13470	0
130	20231101	185000	211630800	13470	13470	13470	13470	0
131	20231101	184900	211630800	13470	13470	13470	13470	0
132	20231101	184800	211630800	13470	13470	13470	13470	0
133	20231101	184700	211630800	13470	13470	13470	13470	0
134	20231101	184600	211630800	13470	13470	13470	13470	0
135	20231101	184500	211630800	13470	13470	13470	13470	0
136	20231101	184400	211630800	13470	13470	13470	13470	0
137	20231101	184300	211630800	13470	13470	13470	13470	0
138	20231101	184200	211630800	13470	13470	13470	13470	0
139	20231101	184100	211630800	13470	13470	13470	13470	0
140	20231101	184000	211630800	13470	13470	13470	13470	0
141	20231101	183900	211630800	13470	13470	13470	13470	0
142	20231101	183800	211630800	13470	13470	13470	13470	0
143	20231101	183700	211630800	13470	13470	13470	13470	0
144	20231101	183600	211630800	13470	13470	13470	13470	0
145	20231101	183500	211630800	13470	13470	13470	13470	0
146	20231101	183400	211630800	13470	13470	13470	13470	0
147	20231101	183300	211630800	13470	13470	13470	13470	0
148	20231101	183200	211630800	13470	13470	13470	13470	0
149	20231101	183100	211630800	13470	13470	13470	13470	0
150	20231101	183000	211630800	13470	13470	13470	13470	0
151	20231101	182900	211630800	13470	13470	13470	13470	0
152	20231101	182800	211630800	13470	13470	13470	13470	6
153	20231101	182700	211630800	13470	13470	13470	13470	0
154	20231101	182600	211630800	13470	13470	13470	13470	0
155	20231101	182500	211630800	13470	13470	13470	13470	0
156	20231101	182400	211630800	13470	13470	13470	13470	0
157	20231101	182300	211630800	13470	13470	13470	13470	0
158	20231101	182200	211630800	13470	13470	13470	13470	0
159	20231101	182100	211630800	13470	13470	13470	13470	0
160	20231101	182000	211630800	13470	13470	13470	13470	0
161	20231101	181900	211630800	13470	13470	13470	13470	0
162	20231101	181800	211630800	13470	13470	13470	13470	0
163	20231101	181700	211630800	13470	13470	13470	13470	0
164	20231101	181600	211630800	13470	13470	13470	13470	0
165	20231101	181500	211630800	13470	13470	13470	13470	0
166	20231101	181400	211630800	13470	13470	13470	13470	0
167	20231101	181300	211630800	13470	13470	13470	13470	0
168	20231101	181200	211630800	13470	13470	13470	13470	0
169	20231101	181100	211630800	13470	13470	13470	13470	0
170	20231101	181000	211630800	13470	13470	13470	13470	0
171	20231101	180900	211630800	13470	13470	13470	13470	0
172	20231101	180800	211630800	13470	13470	13470	13470	0
173	20231101	180700	211630800	13470	13470	13470	13470	0
174	20231101	180600	211630800	13470	13470	13470	13470	0
175	20231101	180500	211630800	13470	13470	13470	13470	0
176	20231101	180400	211630800	13470	13470	13470	13470	0
177	20231101	180300	211630800	13470	13470	13470	13470	0
178	20231101	180200	211630800	13470	13470	13470	13470	0
179	20231101	180100	211630800	13470	13470	13470	13470	0
180	20231101	180000	211630800	13470	13470	13470	13470	0
181	20231101	175900	211630800	13470	13470	13470	13470	0
182	20231101	175800	211630800	13470	13470	13470	13470	6
183	20231101	175700	211630800	13470	13470	13470	13470	0
184	20231101	175600	211630800	13470	13470	13470	13470	0
185	20231101	175500	211630800	13470	13470	13470	13470	0
186	20231101	175400	211630800	13470	13470	13470	13470	0
187	20231101	175300	211630800	13470	13470	13470	13470	0
188	20231101	175200	211630800	13470	13470	13470	13470	0
189	20231101	175100	211630800	13470	13470	13470	13470	0
190	20231101	175000	211630800	13470	13470	13470	13470	0
191	20231101	174900	211630800	13470	13470	13470	13470	0
192	20231101	174800	211630800	13470	13470	13470	13470	0
193	20231101	174700	211630800	13470	13470	13470	13470	0
194	20231101	174600	211630800	13470	13470	13470	13470	0
195	20231101	174500	211630800	13470	13470	13470	13470	0
196	20231101	174400	211630800	13470	13470	13470	13470	0
197	20231101	174300	211630800	13470	13470	13470	13470	0
198	20231101	174200	211630800	13470	13470	13470	13470	0
199	20231101	174100	211630800	13470	13470	13470	13470	0
200	20231101	174000	211630800	13470	13470	13470	13470	0
201	20231101	173900	211630800	13470	13470	13470	13470	0
202	20231101	173800	211630800	13470	13470	13470	13470	0
203	20231101	173700	211630800	13470	13470	13470	13470	0
204	20231101	173600	211630800	13470	13470	13470	13470	0
205	20231101	173500	211630800	13470	13470	13470	13470	0
206	20231101	173400	211630800	13470	13470	13470	13470	0
207	20231101	173300	211630800	13470	13470	13470	13470	0
208	20231101	173200	211630800	13470	13470	13470	13470	0
209	20231101	173100	211630800	13470	13470	13470	13470	0
210	20231101	173000	211630800	13470	13470	13470	13470	0
211	20231101	172900	211630800	13470	13470	13470	13470	0
212	20231101	172800	211630800	13470	13470	13470	13470	6
213	20231101	172700	211630800	13470	13470	13470	13470	0
214	20231101	172600	211630800	13470	13470	13470	13470	0
215	20231101	172500	211630800	13470	13470	13470	13470	0
216	20231101	172400	211630800	13470	13470	13470	13470	0
217	20231101	172300	211630800	13470	13470	13470	13470	0
218	20231101	172200	211630800	13470	13470	13470	13470	0
219	20231101	172100	211630800	13470	13470	13470	13470	0
220	20231101	172000	211630800	13470	13470	13470	13470	0
221	20231101	171900	211630800	13470	13470	13470	13470	0
222	20231101	171800	211630800	13470	13470	13470	13470	0
223	20231101	171700	211630800	13470	13470	13470	13470	0
224	20231101	171600	211630800	13470	13470	13470	13470	0
225	20231101	171500	211630800	13470	13470	13470	13470	0
226	20231101	171400	211630800	13470	13470	13470	13470	0
227	20231101	171300	211630800	13470	13470	13470	13470	0
228	20231101	171200	211630800	13470	13470	13470	13470	0
229	20231101	171100	211630800	13470	13470	13470	13470	0
230	20231101	171000	211630800	13470	13470	13470	13470	0
231	20231101	170900	211630800	13470	13470	13470	13470	0
232	20231101	170800	211630800	13470	13470	13470	13470	0
233	20231101	170700	211630800	13470	13470	13470	13470	0
234	20231101	170600	211630800	13470	13470	13470	13470	0
235	20231101	170500	211630800	13470	13470	13470	13470	0
236	20231101	170400	211630800	13470	13470	13470	13470	0
237	20231101	170300	211630800	13470	13470	13470	13470	0
238	20231101	170200	211630800	13470	13470	13470	13470	0
239	20231101	170100	211630800	13470	13470	13470	13470	0
240	20231101	170000	211630800	13470	13470	13470	13470	0
241	20231101	165900	211630800	13470	13470	13470	13470	0
242	20231101	165800	211630800	13470	13470	13470	13470	6
243	20231101	165700	211630800	13470	13470	13470	13470	0
244	20231101	165600	211630800	13470	13470	13470	13470	0
245	20231101	165500	211630800	13470	13470	13470	13470	0
246	20231101	165400	211630800	13470	13470	13470	13470	0
247	20231101	165300	211630800	13470	13470	13470	13470	0
248	20231101	165200	211630800	13470	13470	13470	13470	0
249	20231101	165100	211630800	13470	13470	13470	13470	0
250	20231101	165000	211630800	13470	13470	13470	13470	0
251	20231101	164900	211630800	13470	13470	13470	13470	0
252	20231101	164800	211630800	13470	13470	13470	13470	0
253	20231101	164700	211630800	13470	13470	13470	13470	0
254	20231101	164600	211630800	13470	13470	13470	13470	0
255	20231101	164500	211630800	13470	13470	13470	13470	0
256	20231101	164400	211630800	13470	13470	13470	13470	0
257	20231101	164300	211630800	13470	13470	13470	13470	0
258	20231101	164200	211630800	13470	13470	13470	13470	0
259	20231101	164100	211630800	13470	13470	13470	13470	0
260	20231101	164000	211630800	13470	13470	13470	13470	0
261	20231101	163900	211630800	13470	13470	13470	13470	0
262	20231101	163800	211630800	13470	13470	13470	13470	0
263	20231101	163700	211630800	13470	13470	13470	13470	0
264	20231101	163600	211630800	13470	13470	13470	13470	0
265	20231101	163500	211630800	13470	13470	13470	13470	0
266	20231101	163400	211630800	13470	13470	13470	13470	0
267	20231101	163300	211630800	13470	13470	13470	13470	0
268	20231101	163200	211630800	13470	13470	13470	13470	0
269	20231101	163100	211630800	13470	13470	13470	13470	0
270	20231101	163000	211630800	13470	13470	13470	13470	0
271	20231101	162900	211630800	13470	13470	13470	13470	0
272	20231101	162800	211630800	13470	13470	13470	13470	6
273	20231101	162700	211630800	13470	13470	13470	13470	0
274	20231101	162600	211630800	13470	13470	13470	13470	0
275	20231101	162500	211630800	13470	13470	13470	13470	0
276	20231101	162400	211630800	13470	13470	13470	13470	0
277	20231101	162300	211630800	13470	13470	13470	13470	0
278	20231101	162200	211630800	13470	13470	13470	13470	0
279	20231101	162100	211630800	13470	13470	13470	13470	0
280	20231101	162000	211630800	13470	13470	13470	13470	0
281	20231101	161900	211630800	13470	13470	13470	13470	0
282	20231101	161800	211630800	13470	13470	13470	13470	0
283	20231101	161700	211630800	13470	13470	13470	13470	0
284	20231101	161600	211630800	13470	13470	13470	13470	0
285	20231101	161500	211630800	13470	13470	13470	13470	0
286	20231101	161400	211630800	13470	13470	13470	13470	0
287	20231101	161300	211630800	13470	13470	13470	13470	0
288	20231101	161200	211630800	13470	13470	13470	13470	0
289	20231101	161100	211630800	13470	13470	13470	13470	0
290	20231101	161000	211630800	13470	13470	13470	13470	0
291	20231101	160900	211630800	13470	13470	13470	13470	0
292	20231101	160800	211630800	13470	13470	13470	13470	0
293	20231101	160700	211630800	13470	13470	13470	13470	0
294	20231101	160600	211630800	13470	13470	13470	13470	0
295	20231101	160500	211630800	13470	13470	13470	13470	0
296	20231101	160400	211630800	13470	13470	13470	13470	0
297	20231101	160300	211630800	13470	13470	13470	13470	0
298	20231101	160200	211630800	13470	13470	13470	13470	0
299	20231101	160100	211630800	13470	13470	13470	13470	0
300	20231101	160000	211630800	13470	13470	13470	13470	0
301	20231101	155900	211630800	13470	13470	13470	13470	0
302	20231101	155800	211630800	13470	13470	13470	13470	6
303	20231101	155700	211630800	13470	13470	13470	13470	0
304	20231101	155600	211630800	13470	13470	13470	13470	0
305	20231101	155500	211630800	13470	13470	13470	13470	0
306	20231101	155400	211630800	13470	13470	13470	13470	0
307	20231101	155300	211630800	13470	13470	13470	13470	0
308	20231101	155200	211630800	13470	13470	13470	13470	0
309	20231101	155100	211630800	13470	13470	13470	13470	0
310	20231101	155000	211630800	13470	13470	13470	13470	0
311	20231101	154900	211630800	13470	13470	13470	13470	0
312	20231101	154800	211630800	13470	13470	13470	13470	0
313	20231101	154700	211630800	13470	13470	13470	13470	0
314	20231101	154600	211630800	13470	13470	13470	13470	0
315	20231101	154500	211630800	13470	13470	13470	13470	0
316	20231101	154400	211630800	13470	13470	13470	13470	0
317	20231101	154300	211630800	13470	13470	13470	13470	0
318	20231101	154200	211630800	13470	13470	13470	13470	0
319	20231101	154100	211630800	13470	13470	13470	13470	0
320	20231101	154000	211630800	13470	13470	13470	13470	0
321	20231101	153900	211630800	13470	13470	13470	13470	0
322	20231101	153800	211630800	13470	13470	13470	13470	0
323	20231101	153700	211630800	13470	13470	13470	13470	0
324	20231101	153600	211630800	13470	13470	13470	13470	0
325	20231101	153500	211630800	13470	13470	13470	13470	0
326	20231101	153400	211630800	13470	13470	13470	13470	0
327	20231101	153300	211630800	13470	13470	13470	13470	0
328	20231101	153200	211630800	13470	13470	13470	13470	0
329	20231101	153100	211630800	13470	13470	13470	13470	0
330	20231101	153000	211630800	13470	13470	13470	13470	6
331	20231101	152900	211549980	13480	13480	13480	13480	0
332	20231101	152800	211549980	13480	13480	13480	13480	0
333	20231101	152700	211549980	13480	13480	13480	13480	0
334	20231101	152600	211549980	13480	13480	13480	13480	0
335	20231101	152500	211549980	13480	13480	13480	13480	0
336	20231101	152400	211549980	13480	13480	13480	13480	0
337	20231101	152300	211549980	13480	13480	13480	13480	0
338	20231101	152200	211549980	13480	13480	13480	13480	0
339	20231101	152100	211549980	13480	13480	13480	13480	0
340	20231101	152000	211549980	13480	13480	13480	13480	0
341	20231101	151900	211549980	13480	13480	13480	13480	0
342	20231101	151800	211549980	13480	13480	13480	13480	17
343	20231101	151700	211320820	13480	13480	13480	13480	1
344	20231101	151600	211307340	13450	13450	13450	13450	0
345	20231101	151500	211307340	13450	13450	13450	13450	2
346	20231101	151400	211280440	13450	13450	13450	13450	0
347	20231101	151300	211280440	13450	13450	13450	13450	0
348	20231101	151200	211280440	13450	13450	13450	13450	1
349	20231101	151100	211266990	13450	13450	13450	13450	17
350	20231101	151000	211038340	13440	13440	13440	13440	50
351	20231101	150900	210366340	13440	13440	13440	13440	1
352	20231101	150800	210352900	13440	13440	13440	13440	214
353	20231101	150700	207476740	13440	13440	13440	13440	1
354	20231101	150600	207463300	13440	13440	13440	13440	1
355	20231101	150500	207449860	13450	13450	13450	13450	0
356	20231101	150400	207449860	13450	13450	13450	13450	0
357	20231101	150300	207449860	13450	13450	13450	13450	305
358	20231101	150200	203347610	13460	13460	13460	13460	0
359	20231101	150100	203347610	13460	13460	13460	13460	0
360	20231101	150000	203347610	13460	13470	13470	13460	112
361	20231101	145900	201840070	13480	13480	13480	13480	0
362	20231101	145800	201840070	13480	13480	13480	13480	0
363	20231101	145700	201840070	13480	13480	13480	13480	0
364	20231101	145600	201840070	13480	13480	13480	13480	0
365	20231101	145500	201840070	13480	13480	13480	13480	19
366	20231101	145400	201583950	13470	13470	13470	13470	0
367	20231101	145300	201583950	13470	13470	13470	13470	0
368	20231101	145200	201583950	13470	13470	13470	13470	36
369	20231101	145100	201099030	13470	13470	13470	13470	0
370	20231101	145000	201099030	13470	13470	13470	13470	1
371	20231101	144900	201085560	13480	13480	13480	13480	0
372	20231101	144800	201085560	13480	13480	13480	13480	17
373	20231101	144700	200856400	13480	13480	13480	13480	1
374	20231101	144600	200842920	13490	13490	13490	13490	0
375	20231101	144500	200842920	13490	13490	13490	13490	0
376	20231101	144400	200842920	13490	13480	13490	13480	21
377	20231101	144300	200559830	13480	13460	13480	13460	694
378	20231101	144200	191217890	13450	13450	13450	13450	323
379	20231101	144100	186873540	13460	13460	13460	13460	17
380	20231101	144000	186644720	13460	13460	13460	13460	0
381	20231101	143900	186644720	13460	13460	13470	13460	21
382	20231101	143800	186362050	13460	13460	13460	13460	35
383	20231101	143700	185890950	13470	13470	13470	13470	0
384	20231101	143600	185890950	13470	13470	13470	13470	0
385	20231101	143500	185890950	13470	13470	13470	13470	0
386	20231101	143400	185890950	13470	13470	13470	13470	0
387	20231101	143300	185890950	13470	13470	13470	13470	17
388	20231101	143200	185661960	13480	13480	13480	13480	0
389	20231101	143100	185661960	13480	13480	13480	13480	0
390	20231101	143000	185661960	13480	13480	13480	13480	0
391	20231101	142900	185661960	13480	13480	13480	13480	0
392	20231101	142800	185661960	13480	13480	13480	13480	0
393	20231101	142700	185661960	13480	13480	13480	13480	0
394	20231101	142600	185661960	13480	13480	13480	13480	17
395	20231101	142500	185432800	13480	13480	13480	13480	4
396	20231101	142400	185378880	13480	13480	13480	13480	0
397	20231101	142300	185378880	13480	13480	13480	13480	1
398	20231101	142200	185365400	13450	13450	13450	13450	0
399	20231101	142100	185365400	13450	13450	13450	13450	5
400	20231101	142000	185298150	13480	13480	13480	13480	0
401	20231101	141900	185298150	13480	13480	13480	13480	1
402	20231101	141800	185284670	13480	13480	13480	13480	17
403	20231101	141700	185055510	13480	13480	13480	13480	0
404	20231101	141600	185055510	13480	13480	13480	13480	0
405	20231101	141500	185055510	13480	13480	13480	13480	1
406	20231101	141400	185042030	13450	13450	13450	13450	0
407	20231101	141300	185042030	13450	13450	13450	13450	0
408	20231101	141200	185042030	13450	13450	13450	13450	0
409	20231101	141100	185042030	13450	13450	13450	13450	62
410	20231101	141000	184208130	13450	13450	13450	13450	0
411	20231101	140900	184208130	13450	13450	13450	13450	0
412	20231101	140800	184208130	13450	13450	13450	13450	0
413	20231101	140700	184208130	13450	13450	13450	13450	90
414	20231101	140600	182997630	13470	13470	13470	13470	0
415	20231101	140500	182997630	13470	13470	13470	13470	0
416	20231101	140400	182997630	13470	13470	13470	13470	17
417	20231101	140300	182768640	13460	13460	13460	13460	0
418	20231101	140200	182768640	13460	13460	13460	13460	0
419	20231101	140100	182768640	13460	13460	13460	13460	52
420	20231101	140000	182068720	13480	13480	13480	13480	0
421	20231101	135900	182068720	13480	13480	13480	13480	0
422	20231101	135800	182068720	13480	13480	13480	13480	0
423	20231101	135700	182068720	13480	13480	13480	13480	0
424	20231101	135600	182068720	13480	13480	13480	13480	17
425	20231101	135500	181839560	13480	13480	13480	13480	0
426	20231101	135400	181839560	13480	13480	13480	13480	0
427	20231101	135300	181839560	13480	13480	13480	13480	0
428	20231101	135200	181839560	13480	13480	13480	13480	0
429	20231101	135100	181839560	13480	13480	13480	13480	0
430	20231101	135000	181839560	13480	13480	13480	13480	0
431	20231101	134900	181839560	13480	13480	13480	13480	17
432	20231101	134800	181610400	13480	13480	13480	13480	0
433	20231101	134700	181610400	13480	13480	13480	13480	0
434	20231101	134600	181610400	13480	13480	13480	13480	0
435	20231101	134500	181610400	13480	13480	13480	13480	0
436	20231101	134400	181610400	13480	13480	13480	13480	0
437	20231101	134300	181610400	13480	13480	13480	13480	17
438	20231101	134200	181381240	13450	13450	13450	13450	0
439	20231101	134100	181381240	13450	13450	13450	13450	0
440	20231101	134000	181381240	13450	13450	13450	13450	0
441	20231101	133900	181381240	13450	13450	13450	13450	0
442	20231101	133800	181381240	13450	13450	13450	13450	0
443	20231101	133700	181381240	13450	13460	13460	13450	101
444	20231101	133600	180022050	13490	13490	13490	13490	0
445	20231101	133500	180022050	13490	13490	13490	13490	0
446	20231101	133400	180022050	13490	13490	13490	13490	17
447	20231101	133300	179792720	13490	13490	13490	13490	0
448	20231101	133200	179792720	13490	13490	13490	13490	0
449	20231101	133100	179792720	13490	13490	13490	13490	0
450	20231101	133000	179792720	13490	13490	13490	13490	1
451	20231101	132900	179779230	13490	13490	13490	13490	0
452	20231101	132800	179779230	13490	13490	13490	13490	0
453	20231101	132700	179779230	13490	13490	13490	13490	17
454	20231101	132600	179549900	13490	13490	13490	13490	10
455	20231101	132500	179415000	13490	13490	13490	13490	0
456	20231101	132400	179415000	13490	13490	13490	13490	0
457	20231101	132300	179415000	13490	13490	13490	13490	0
458	20231101	132200	179415000	13490	13490	13490	13490	0
459	20231101	132100	179415000	13490	13490	13490	13490	0
460	20231101	132000	179415000	13490	13490	13490	13490	17
461	20231101	131900	179185670	13490	13490	13490	13490	1
462	20231101	131800	179172180	13500	13500	13500	13500	0
463	20231101	131700	179172180	13500	13500	13500	13500	0
464	20231101	131600	179172180	13500	13500	13500	13500	0
465	20231101	131500	179172180	13500	13500	13500	13500	0
466	20231101	131400	179172180	13500	13490	13500	13490	2
467	20231101	131300	179145190	13490	13490	13490	13490	0
468	20231101	131200	179145190	13490	13490	13490	13490	18
469	20231101	131100	178902370	13490	13490	13490	13490	1
470	20231101	131000	178888880	13490	13490	13490	13490	0
471	20231101	130900	178888880	13490	13490	13490	13490	0
472	20231101	130800	178888880	13490	13490	13490	13490	0
473	20231101	130700	178888880	13490	13490	13490	13490	1
474	20231101	130600	178875390	13490	13490	13490	13490	0
475	20231101	130500	178875390	13490	13490	13490	13490	17
476	20231101	130400	178646060	13490	13490	13490	13490	1
477	20231101	130300	178632570	13440	13440	13440	13440	0
478	20231101	130200	178632570	13440	13440	13440	13440	0
479	20231101	130100	178632570	13440	13440	13440	13440	0
480	20231101	130000	178632570	13440	13440	13440	13440	0
481	20231101	125900	178632570	13440	13470	13470	13440	91
482	20231101	125800	177409020	13440	13440	13440	13440	0
483	20231101	125700	177409020	13440	13440	13440	13440	0
484	20231101	125600	177409020	13440	13440	13440	13440	0
485	20231101	125500	177409020	13440	13440	13440	13440	0
486	20231101	125400	177409020	13440	13440	13440	13440	0
487	20231101	125300	177409020	13440	13440	13440	13440	0
488	20231101	125200	177409020	13440	13440	13440	13440	0
489	20231101	125100	177409020	13440	13460	13460	13440	100
490	20231101	125000	176064420	13490	13490	13490	13490	17
491	20231101	124900	175835090	13500	13500	13500	13500	0
492	20231101	124800	175835090	13500	13500	13500	13500	0
493	20231101	124700	175835090	13500	13500	13500	13500	0
494	20231101	124600	175835090	13500	13500	13500	13500	0
495	20231101	124500	175835090	13500	13500	13500	13500	0
496	20231101	124400	175835090	13500	13500	13500	13500	0
497	20231101	124300	175835090	13500	13500	13500	13500	17
498	20231101	124200	175605590	13500	13500	13500	13500	0
499	20231101	124100	175605590	13500	13500	13500	13500	0
500	20231101	124000	175605590	13500	13500	13500	13500	1
501	20231101	123900	175592090	13500	13500	13500	13500	0
502	20231101	123800	175592090	13500	13500	13500	13500	0
503	20231101	123700	175592090	13500	13500	13500	13500	0
504	20231101	123600	175592090	13500	13500	13500	13500	0
505	20231101	123500	175592090	13500	13500	13500	13500	18
506	20231101	123400	175349090	13500	13500	13500	13500	0
507	20231101	123300	175349090	13500	13500	13500	13500	0
508	20231101	123200	175349090	13500	13500	13500	13500	0
509	20231101	123100	175349090	13500	13500	13500	13500	0
510	20231101	123000	175349090	13500	13500	13500	13500	0
511	20231101	122900	175349090	13500	13500	13500	13500	0
512	20231101	122800	175349090	13500	13500	13500	13500	17
513	20231101	122700	175119590	13500	13500	13500	13500	0
514	20231101	122600	175119590	13500	13500	13500	13500	0
515	20231101	122500	175119590	13500	13500	13500	13500	0
516	20231101	122400	175119590	13500	13500	13500	13500	0
517	20231101	122300	175119590	13500	13500	13500	13500	0
518	20231101	122200	175119590	13500	13500	13500	13500	0
519	20231101	122100	175119590	13500	13500	13500	13500	17
520	20231101	122000	174890090	13500	13500	13500	13500	0
521	20231101	121900	174890090	13500	13500	13500	13500	0
522	20231101	121800	174890090	13500	13500	13500	13500	0
523	20231101	121700	174890090	13500	13500	13500	13500	0
524	20231101	121600	174890090	13500	13500	13500	13500	1
525	20231101	121500	174876590	13490	13490	13490	13490	0
526	20231101	121400	174876590	13490	13490	13490	13490	10
527	20231101	121300	174741690	13490	13490	13490	13490	7
528	20231101	121200	174647260	13490	13490	13490	13490	0
529	20231101	121100	174647260	13490	13490	13490	13490	0
530	20231101	121000	174647260	13490	13490	13490	13490	0
531	20231101	120900	174647260	13490	13490	13490	13490	0
532	20231101	120800	174647260	13490	13490	13490	13490	0
533	20231101	120700	174647260	13490	13490	13490	13490	0
534	20231101	120600	174647260	13490	13490	13490	13490	17
535	20231101	120500	174417930	13490	13490	13490	13490	0
536	20231101	120400	174417930	13490	13490	13490	13490	0
537	20231101	120300	174417930	13490	13490	13490	13490	0
538	20231101	120200	174417930	13490	13490	13490	13490	0
539	20231101	120100	174417930	13490	13490	13490	13490	7
540	20231101	120000	174323500	13480	13480	13480	13480	10
541	20231101	115900	174188700	13450	13450	13450	13450	0
542	20231101	115800	174188700	13450	13450	13450	13450	0
543	20231101	115700	174188700	13450	13450	13450	13450	0
544	20231101	115600	174188700	13450	13450	13450	13450	0
545	20231101	115500	174188700	13450	13450	13450	13450	0
546	20231101	115400	174188700	13450	13450	13450	13450	0
547	20231101	115300	174188700	13450	13450	13450	13450	0
548	20231101	115200	174188700	13450	13450	13450	13450	0
549	20231101	115100	174188700	13450	13450	13450	13450	10
550	20231101	115000	174054200	13430	13430	13430	13430	0
551	20231101	114900	174054200	13430	13430	13430	13430	0
552	20231101	114800	174054200	13430	13430	13430	13430	0
553	20231101	114700	174054200	13430	13470	13470	13430	99
554	20231101	114600	172722960	13490	13490	13490	13490	3
555	20231101	114500	172682490	13490	13490	13490	13490	5
556	20231101	114400	172615040	13490	13490	13490	13490	2
557	20231101	114300	172588060	13500	13500	13500	13500	0
558	20231101	114200	172588060	13500	13500	13500	13500	18
559	20231101	114100	172345060	13500	13500	13500	13500	4
560	20231101	114000	172291060	13500	13490	13500	13490	251
561	20231101	113900	168903590	13490	13490	13490	13490	0
562	20231101	113800	168903590	13490	13490	13490	13490	1
563	20231101	113700	168890100	13500	13500	13500	13500	0
564	20231101	113600	168890100	13500	13500	13500	13500	0
565	20231101	113500	168890100	13500	13500	13500	13500	17
566	20231101	113400	168660600	13500	13500	13500	13500	1
567	20231101	113300	168647100	13490	13490	13490	13490	0
568	20231101	113200	168647100	13490	13490	13490	13490	0
569	20231101	113100	168647100	13490	13490	13490	13490	0
570	20231101	113000	168647100	13490	13490	13490	13490	0
571	20231101	112900	168647100	13490	13490	13490	13490	0
572	20231101	112800	168647100	13490	13490	13490	13490	2
573	20231101	112700	168620120	13490	13490	13490	13490	0
574	20231101	112600	168620120	13490	13490	13490	13490	17
575	20231101	112500	168390790	13490	13490	13490	13490	0
576	20231101	112400	168390790	13490	13490	13490	13490	0
577	20231101	112300	168390790	13490	13490	13490	13490	0
578	20231101	112200	168390790	13490	13490	13490	13490	0
579	20231101	112100	168390790	13490	13490	13490	13490	0
580	20231101	112000	168390790	13490	13490	13490	13490	0
581	20231101	111900	168390790	13490	13490	13490	13490	19
582	20231101	111800	168134480	13490	13490	13490	13490	0
583	20231101	111700	168134480	13490	13490	13490	13490	0
584	20231101	111600	168134480	13490	13490	13490	13490	1
585	20231101	111500	168120990	13480	13480	13480	13480	10
586	20231101	111400	167986190	13490	13480	13490	13480	11
587	20231101	111300	167837900	13490	13490	13490	13490	0
588	20231101	111200	167837900	13490	13490	13490	13490	0
589	20231101	111100	167837900	13490	13490	13490	13490	17
590	20231101	111000	167608570	13490	13490	13490	13490	1
591	20231101	110900	167595080	13460	13460	13460	13460	0
592	20231101	110800	167595080	13460	13460	13460	13460	1
593	20231101	110700	167581620	13470	13460	13470	13460	34
594	20231101	110600	167123650	13470	13470	13470	13470	17
595	20231101	110500	166894660	13490	13490	13490	13490	2
596	20231101	110400	166867680	13470	13470	13470	13470	1
597	20231101	110300	166854210	13430	13440	13440	13430	200
598	20231101	110200	164168100	13450	13450	13450	13450	0
599	20231101	110100	164168100	13450	13450	13450	13450	0
600	20231101	110000	164168100	13450	13450	13450	13450	0
601	20231101	105900	164168100	13450	13450	13450	13450	0
602	20231101	105800	164168100	13450	13450	13450	13450	0
603	20231101	105700	164168100	13450	13450	13450	13450	0
604	20231101	105600	164168100	13450	13450	13450	13450	17
605	20231101	105500	163939450	13430	13430	13430	13430	0
606	20231101	105400	163939450	13430	13430	13430	13430	0
607	20231101	105300	163939450	13430	13430	13430	13430	0
608	20231101	105200	163939450	13430	13430	13430	13430	0
609	20231101	105100	163939450	13430	13430	13430	13430	0
610	20231101	105000	163939450	13430	13430	13430	13430	81
611	20231101	104900	162851620	13440	13440	13440	13440	90
612	20231101	104800	161642020	13470	13490	13490	13470	28
613	20231101	104700	161264500	13490	13490	13490	13490	0
614	20231101	104600	161264500	13490	13490	13490	13490	1
615	20231101	104500	161251010	13470	13470	13470	13470	0
616	20231101	104400	161251010	13470	13470	13470	13470	0
617	20231101	104300	161251010	13470	13470	13470	13470	3
618	20231101	104200	161210600	13470	13470	13470	13470	0
619	20231101	104100	161210600	13470	13470	13470	13470	0
620	20231101	104000	161210600	13470	13470	13470	13470	178
621	20231101	103900	158812940	13480	13480	13480	13480	0
622	20231101	103800	158812940	13480	13480	13480	13480	0
623	20231101	103700	158812940	13480	13480	13480	13480	0
624	20231101	103600	158812940	13480	13480	13480	13480	0
625	20231101	103500	158812940	13480	13480	13480	13480	15
626	20231101	103400	158610740	13460	13460	13460	13460	2
627	20231101	103300	158583820	13440	13440	13440	13440	0
628	20231101	103200	158583820	13440	13440	13440	13440	0
629	20231101	103100	158583820	13440	13440	13440	13440	0
630	20231101	103000	158583820	13440	13440	13440	13440	0
631	20231101	102900	158583820	13440	13440	13440	13440	5
632	20231101	102800	158516620	13440	13440	13440	13440	0
633	20231101	102700	158516620	13440	13480	13480	13440	510
634	20231101	102600	151661670	13500	13500	13500	13500	0
635	20231101	102500	151661670	13500	13500	13500	13500	17
636	20231101	102400	151432170	13500	13500	13500	13500	0
637	20231101	102300	151432170	13500	13500	13500	13500	100
638	20231101	102200	150082170	13490	13490	13490	13490	13
639	20231101	102100	149906800	13490	13490	13490	13490	0
640	20231101	102000	149906800	13490	13490	13490	13490	1
641	20231101	101900	149893310	13490	13490	13490	13490	0
642	20231101	101800	149893310	13490	13490	13490	13490	0
643	20231101	101700	149893310	13490	13490	13490	13490	18
644	20231101	101600	149650490	13490	13490	13490	13490	0
645	20231101	101500	149650490	13490	13490	13490	13490	0
646	20231101	101400	149650490	13490	13490	13490	13490	0
647	20231101	101300	149650490	13490	13490	13490	13490	0
648	20231101	101200	149650490	13490	13490	13490	13490	0
649	20231101	101100	149650490	13490	13490	13490	13490	17
650	20231101	101000	149421160	13480	13480	13480	13480	1
651	20231101	100900	149407680	13460	13460	13460	13460	0
652	20231101	100800	149407680	13460	13460	13460	13460	166
653	20231101	100700	147173320	13460	13450	13460	13450	132
654	20231101	100600	145397710	13420	13420	13420	13420	3499
655	20231101	100500	98441130	13420	13480	13480	13420	1501
656	20231101	100400	78292510	13490	13490	13490	13490	0
657	20231101	100300	78292510	13490	13490	13490	13490	2
658	20231101	100200	78265530	13500	13500	13500	13500	18
659	20231101	100100	78022530	13500	13500	13500	13500	1
660	20231101	100000	78009030	13500	13500	13500	13500	0
661	20231101	095900	78009030	13500	13490	13500	13490	74
662	20231101	095800	77010750	13490	13490	13490	13490	0
663	20231101	095700	77010750	13490	13490	13490	13490	0
664	20231101	095600	77010750	13490	13490	13490	13490	1
665	20231101	095500	76997260	13480	13430	13480	13430	3845
666	20231101	095400	25355010	13430	13430	13430	13430	17
667	20231101	095300	25126700	13430	13430	13430	13430	6
668	20231101	095200	25046120	13430	13430	13430	13430	4
669	20231101	095100	24992400	13430	13430	13430	13430	14
670	20231101	095000	24804380	13430	13430	13430	13430	0
671	20231101	094900	24804380	13430	13430	13430	13430	4
672	20231101	094800	24750660	13430	13470	13470	13430	1188
673	20231101	094700	8787230	13470	13470	13470	13470	50
674	20231101	094600	8113730	13490	13490	13490	13490	18
675	20231101	094500	7870910	13490	13490	13490	13490	0
676	20231101	094400	7870910	13490	13490	13490	13490	1
677	20231101	094300	7857420	13480	13490	13490	13480	3
678	20231101	094200	7816960	13490	13490	13490	13490	0
679	20231101	094100	7816960	13490	13490	13490	13490	0
680	20231101	094000	7816960	13490	13490	13490	13490	0
681	20231101	093900	7816960	13490	13490	13490	13490	17
682	20231101	093800	7587630	13490	13490	13490	13490	10
683	20231101	093700	7452730	13490	13490	13490	13490	0
684	20231101	093600	7452730	13490	13490	13490	13490	0
685	20231101	093500	7452730	13490	13490	13490	13490	0
686	20231101	093400	7452730	13490	13490	13490	13490	1
687	20231101	093300	7439240	13500	13500	13500	13500	0
688	20231101	093200	7439240	13500	13500	13500	13500	36
689	20231101	093100	6953240	13500	13500	13500	13500	18
690	20231101	093000	6710240	13490	13490	13490	13490	0
691	20231101	092900	6710240	13490	13490	13490	13490	0
692	20231101	092800	6710240	13490	13490	13490	13490	0
693	20231101	092700	6710240	13490	13490	13490	13490	0
694	20231101	092600	6710240	13490	13490	13490	13490	0
695	20231101	092500	6710240	13490	13490	13490	13490	0
696	20231101	092400	6710240	13490	13490	13490	13490	16
697	20231101	092300	6494400	13490	13490	13490	13490	19
698	20231101	092200	6238090	13490	13490	13490	13490	0
699	20231101	092100	6238090	13490	13490	13490	13490	0
700	20231101	092000	6238090	13490	13480	13490	13480	200
701	20231101	091900	3540100	13460	13460	13460	13460	2
702	20231101	091800	3513180	13450	13450	13450	13450	0
703	20231101	091700	3513180	13450	13450	13450	13450	10
704	20231101	091600	3378680	13490	13490	13490	13490	17
705	20231101	091500	3149350	13490	13490	13490	13490	1
706	20231101	091400	3135860	13490	13490	13490	13490	4
707	20231101	091300	3081900	13450	13450	13450	13450	0
708	20231101	091200	3081900	13450	13450	13450	13450	0
709	20231101	091100	3081900	13450	13450	13450	13450	0
710	20231101	091000	3081900	13450	13450	13450	13450	0
711	20231101	090900	3081900	13450	13450	13450	13450	190
712	20231101	090800	526400	13500	13500	13500	13500	17
713	20231101	090700	296900	13500	13500	13500	13500	0
714	20231101	090600	296900	13500	13500	13500	13500	0
715	20231101	090500	296900	13500	13500	13500	13500	4
716	20231101	090400	242900	13500	13500	13500	13500	0
717	20231101	090300	242900	13500	13500	13500	13500	0
718	20231101	090200	242900	13500	13500	13500	13500	0
719	20231101	090100	242900	13500	13500	13500	13500	0
720	20231101	090000	242900	13500	13450	13500	13450	18