KissMeData/099750/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200400	288189130	17940	17940	17940	17940	224
3	20231101	200300	288189130	17940	17940	17940	17940	0
4	20231101	200200	288189130	17940	17940	17940	17940	0
5	20231101	200100	288189130	17940	17940	17940	17940	0
6	20231101	200000	288189130	17940	17940	17940	17940	0
7	20231101	195900	288189130	17940	17940	17940	17940	0
8	20231101	195800	288189130	17940	17940	17940	17940	0
9	20231101	195700	288189130	17940	17940	17940	17940	0
10	20231101	195600	288189130	17940	17940	17940	17940	0
11	20231101	195500	288189130	17940	17940	17940	17940	0
12	20231101	195400	288189130	17940	17940	17940	17940	0
13	20231101	195300	288189130	17940	17940	17940	17940	0
14	20231101	195200	288189130	17940	17940	17940	17940	0
15	20231101	195100	288189130	17940	17940	17940	17940	0
16	20231101	195000	288189130	17940	17940	17940	17940	0
17	20231101	194900	288189130	17940	17940	17940	17940	0
18	20231101	194800	288189130	17940	17940	17940	17940	0
19	20231101	194700	288189130	17940	17940	17940	17940	0
20	20231101	194600	288189130	17940	17940	17940	17940	0
21	20231101	194500	288189130	17940	17940	17940	17940	0
22	20231101	194400	288189130	17940	17940	17940	17940	0
23	20231101	194300	288189130	17940	17940	17940	17940	0
24	20231101	194200	288189130	17940	17940	17940	17940	0
25	20231101	194100	288189130	17940	17940	17940	17940	0
26	20231101	194000	288189130	17940	17940	17940	17940	0
27	20231101	193900	288189130	17940	17940	17940	17940	0
28	20231101	193800	288189130	17940	17940	17940	17940	0
29	20231101	193700	288189130	17940	17940	17940	17940	0
30	20231101	193600	288189130	17940	17940	17940	17940	0
31	20231101	193500	288189130	17940	17940	17940	17940	0
32	20231101	193400	288189130	17940	17940	17940	17940	224
33	20231101	193300	288189130	17940	17940	17940	17940	0
34	20231101	193200	288189130	17940	17940	17940	17940	0
35	20231101	193100	288189130	17940	17940	17940	17940	0
36	20231101	193000	288189130	17940	17940	17940	17940	0
37	20231101	192900	288189130	17940	17940	17940	17940	0
38	20231101	192800	288189130	17940	17940	17940	17940	0
39	20231101	192700	288189130	17940	17940	17940	17940	0
40	20231101	192600	288189130	17940	17940	17940	17940	0
41	20231101	192500	288189130	17940	17940	17940	17940	0
42	20231101	192400	288189130	17940	17940	17940	17940	0
43	20231101	192300	288189130	17940	17940	17940	17940	0
44	20231101	192200	288189130	17940	17940	17940	17940	0
45	20231101	192100	288189130	17940	17940	17940	17940	0
46	20231101	192000	288189130	17940	17940	17940	17940	0
47	20231101	191900	288189130	17940	17940	17940	17940	0
48	20231101	191800	288189130	17940	17940	17940	17940	0
49	20231101	191700	288189130	17940	17940	17940	17940	0
50	20231101	191600	288189130	17940	17940	17940	17940	0
51	20231101	191500	288189130	17940	17940	17940	17940	0
52	20231101	191400	288189130	17940	17940	17940	17940	0
53	20231101	191300	288189130	17940	17940	17940	17940	0
54	20231101	191200	288189130	17940	17940	17940	17940	0
55	20231101	191100	288189130	17940	17940	17940	17940	0
56	20231101	191000	288189130	17940	17940	17940	17940	0
57	20231101	190900	288189130	17940	17940	17940	17940	0
58	20231101	190800	288189130	17940	17940	17940	17940	0
59	20231101	190700	288189130	17940	17940	17940	17940	0
60	20231101	190600	288189130	17940	17940	17940	17940	0
61	20231101	190500	288189130	17940	17940	17940	17940	0
62	20231101	190400	288189130	17940	17940	17940	17940	224
63	20231101	190300	288189130	17940	17940	17940	17940	0
64	20231101	190200	288189130	17940	17940	17940	17940	0
65	20231101	190100	288189130	17940	17940	17940	17940	0
66	20231101	190000	288189130	17940	17940	17940	17940	0
67	20231101	185900	288189130	17940	17940	17940	17940	0
68	20231101	185800	288189130	17940	17940	17940	17940	0
69	20231101	185700	288189130	17940	17940	17940	17940	0
70	20231101	185600	288189130	17940	17940	17940	17940	0
71	20231101	185500	288189130	17940	17940	17940	17940	0
72	20231101	185400	288189130	17940	17940	17940	17940	0
73	20231101	185300	288189130	17940	17940	17940	17940	0
74	20231101	185200	288189130	17940	17940	17940	17940	0
75	20231101	185100	288189130	17940	17940	17940	17940	0
76	20231101	185000	288189130	17940	17940	17940	17940	0
77	20231101	184900	288189130	17940	17940	17940	17940	0
78	20231101	184800	288189130	17940	17940	17940	17940	0
79	20231101	184700	288189130	17940	17940	17940	17940	0
80	20231101	184600	288189130	17940	17940	17940	17940	0
81	20231101	184500	288189130	17940	17940	17940	17940	0
82	20231101	184400	288189130	17940	17940	17940	17940	0
83	20231101	184300	288189130	17940	17940	17940	17940	0
84	20231101	184200	288189130	17940	17940	17940	17940	0
85	20231101	184100	288189130	17940	17940	17940	17940	0
86	20231101	184000	288189130	17940	17940	17940	17940	0
87	20231101	183900	288189130	17940	17940	17940	17940	0
88	20231101	183800	288189130	17940	17940	17940	17940	0
89	20231101	183700	288189130	17940	17940	17940	17940	0
90	20231101	183600	288189130	17940	17940	17940	17940	0
91	20231101	183500	288189130	17940	17940	17940	17940	0
92	20231101	183400	288189130	17940	17940	17940	17940	224
93	20231101	183300	288189130	17940	17940	17940	17940	0
94	20231101	183200	288189130	17940	17940	17940	17940	0
95	20231101	183100	288189130	17940	17940	17940	17940	0
96	20231101	183000	288189130	17940	17940	17940	17940	0
97	20231101	182900	288189130	17940	17940	17940	17940	0
98	20231101	182800	288189130	17940	17940	17940	17940	0
99	20231101	182700	288189130	17940	17940	17940	17940	0
100	20231101	182600	288189130	17940	17940	17940	17940	0
101	20231101	182500	288189130	17940	17940	17940	17940	0
102	20231101	182400	288189130	17940	17940	17940	17940	0
103	20231101	182300	288189130	17940	17940	17940	17940	0
104	20231101	182200	288189130	17940	17940	17940	17940	0
105	20231101	182100	288189130	17940	17940	17940	17940	0
106	20231101	182000	288189130	17940	17940	17940	17940	0
107	20231101	181900	288189130	17940	17940	17940	17940	0
108	20231101	181800	288189130	17940	17940	17940	17940	0
109	20231101	181700	288189130	17940	17940	17940	17940	0
110	20231101	181600	288189130	17940	17940	17940	17940	0
111	20231101	181500	288189130	17940	17940	17940	17940	0
112	20231101	181400	288189130	17940	17940	17940	17940	0
113	20231101	181300	288189130	17940	17940	17940	17940	0
114	20231101	181200	288189130	17940	17940	17940	17940	0
115	20231101	181100	288189130	17940	17940	17940	17940	0
116	20231101	181000	288189130	17940	17940	17940	17940	0
117	20231101	180900	288189130	17940	17940	17940	17940	0
118	20231101	180800	288189130	17940	17940	17940	17940	0
119	20231101	180700	288189130	17940	17940	17940	17940	0
120	20231101	180600	288189130	17940	17940	17940	17940	0
121	20231101	180500	288189130	17940	17940	17940	17940	0
122	20231101	180400	288189130	17940	17940	17940	17940	224
123	20231101	180300	288189130	17940	17940	17940	17940	0
124	20231101	180200	288189130	17940	17940	17940	17940	0
125	20231101	180100	288189130	17940	17940	17940	17940	0
126	20231101	180000	288189130	17940	17940	17940	17940	0
127	20231101	175900	288189130	17940	17940	17940	17940	0
128	20231101	175800	288189130	17940	17940	17940	17940	0
129	20231101	175700	288189130	17940	17940	17940	17940	0
130	20231101	175600	288189130	17940	17940	17940	17940	0
131	20231101	175500	288189130	17940	17940	17940	17940	0
132	20231101	175400	288189130	17940	17940	17940	17940	0
133	20231101	175300	288189130	17940	17940	17940	17940	0
134	20231101	175200	288189130	17940	17940	17940	17940	0
135	20231101	175100	288189130	17940	17940	17940	17940	0
136	20231101	175000	288189130	17940	17940	17940	17940	0
137	20231101	174900	288189130	17940	17940	17940	17940	0
138	20231101	174800	288189130	17940	17940	17940	17940	0
139	20231101	174700	288189130	17940	17940	17940	17940	0
140	20231101	174600	288189130	17940	17940	17940	17940	0
141	20231101	174500	288189130	17940	17940	17940	17940	0
142	20231101	174400	288189130	17940	17940	17940	17940	0
143	20231101	174300	288189130	17940	17940	17940	17940	0
144	20231101	174200	288189130	17940	17940	17940	17940	0
145	20231101	174100	288189130	17940	17940	17940	17940	0
146	20231101	174000	288189130	17940	17940	17940	17940	0
147	20231101	173900	288189130	17940	17940	17940	17940	0
148	20231101	173800	288189130	17940	17940	17940	17940	0
149	20231101	173700	288189130	17940	17940	17940	17940	0
150	20231101	173600	288189130	17940	17940	17940	17940	0
151	20231101	173500	288189130	17940	17940	17940	17940	0
152	20231101	173400	288189130	17940	17940	17940	17940	224
153	20231101	173300	288189130	17940	17940	17940	17940	0
154	20231101	173200	288189130	17940	17940	17940	17940	0
155	20231101	173100	288189130	17940	17940	17940	17940	0
156	20231101	173000	288189130	17940	17940	17940	17940	0
157	20231101	172900	288189130	17940	17940	17940	17940	0
158	20231101	172800	288189130	17940	17940	17940	17940	0
159	20231101	172700	288189130	17940	17940	17940	17940	0
160	20231101	172600	288189130	17940	17940	17940	17940	0
161	20231101	172500	288189130	17940	17940	17940	17940	0
162	20231101	172400	288189130	17940	17940	17940	17940	0
163	20231101	172300	288189130	17940	17940	17940	17940	0
164	20231101	172200	288189130	17940	17940	17940	17940	0
165	20231101	172100	288189130	17940	17940	17940	17940	0
166	20231101	172000	288189130	17940	17940	17940	17940	0
167	20231101	171900	288189130	17940	17940	17940	17940	0
168	20231101	171800	288189130	17940	17940	17940	17940	0
169	20231101	171700	288189130	17940	17940	17940	17940	0
170	20231101	171600	288189130	17940	17940	17940	17940	0
171	20231101	171500	288189130	17940	17940	17940	17940	0
172	20231101	171400	288189130	17940	17940	17940	17940	0
173	20231101	171300	288189130	17940	17940	17940	17940	0
174	20231101	171200	288189130	17940	17940	17940	17940	0
175	20231101	171100	288189130	17940	17940	17940	17940	0
176	20231101	171000	288189130	17940	17940	17940	17940	0
177	20231101	170900	288189130	17940	17940	17940	17940	0
178	20231101	170800	288189130	17940	17940	17940	17940	0
179	20231101	170700	288189130	17940	17940	17940	17940	0
180	20231101	170600	288189130	17940	17940	17940	17940	0
181	20231101	170500	288189130	17940	17940	17940	17940	0
182	20231101	170400	288189130	17940	17940	17940	17940	224
183	20231101	170300	288189130	17940	17940	17940	17940	0
184	20231101	170200	288189130	17940	17940	17940	17940	0
185	20231101	170100	288189130	17940	17940	17940	17940	0
186	20231101	170000	288189130	17940	17940	17940	17940	0
187	20231101	165900	288189130	17940	17940	17940	17940	0
188	20231101	165800	288189130	17940	17940	17940	17940	0
189	20231101	165700	288189130	17940	17940	17940	17940	0
190	20231101	165600	288189130	17940	17940	17940	17940	0
191	20231101	165500	288189130	17940	17940	17940	17940	0
192	20231101	165400	288189130	17940	17940	17940	17940	0
193	20231101	165300	288189130	17940	17940	17940	17940	0
194	20231101	165200	288189130	17940	17940	17940	17940	0
195	20231101	165100	288189130	17940	17940	17940	17940	0
196	20231101	165000	288189130	17940	17940	17940	17940	0
197	20231101	164900	288189130	17940	17940	17940	17940	0
198	20231101	164800	288189130	17940	17940	17940	17940	0
199	20231101	164700	288189130	17940	17940	17940	17940	0
200	20231101	164600	288189130	17940	17940	17940	17940	0
201	20231101	164500	288189130	17940	17940	17940	17940	0
202	20231101	164400	288189130	17940	17940	17940	17940	0
203	20231101	164300	288189130	17940	17940	17940	17940	0
204	20231101	164200	288189130	17940	17940	17940	17940	0
205	20231101	164100	288189130	17940	17940	17940	17940	0
206	20231101	164000	288189130	17940	17940	17940	17940	0
207	20231101	163900	288189130	17940	17940	17940	17940	0
208	20231101	163800	288189130	17940	17940	17940	17940	0
209	20231101	163700	288189130	17940	17940	17940	17940	0
210	20231101	163600	288189130	17940	17940	17940	17940	0
211	20231101	163500	288189130	17940	17940	17940	17940	0
212	20231101	163400	288189130	17940	17940	17940	17940	224
213	20231101	163300	288189130	17940	17940	17940	17940	0
214	20231101	163200	288189130	17940	17940	17940	17940	0
215	20231101	163100	288189130	17940	17940	17940	17940	0
216	20231101	163000	288189130	17940	17940	17940	17940	0
217	20231101	162900	288189130	17940	17940	17940	17940	0
218	20231101	162800	288189130	17940	17940	17940	17940	0
219	20231101	162700	288189130	17940	17940	17940	17940	0
220	20231101	162600	288189130	17940	17940	17940	17940	0
221	20231101	162500	288189130	17940	17940	17940	17940	0
222	20231101	162400	288189130	17940	17940	17940	17940	0
223	20231101	162300	288189130	17940	17940	17940	17940	0
224	20231101	162200	288189130	17940	17940	17940	17940	0
225	20231101	162100	288189130	17940	17940	17940	17940	0
226	20231101	162000	288189130	17940	17940	17940	17940	0
227	20231101	161900	288189130	17940	17940	17940	17940	0
228	20231101	161800	288189130	17940	17940	17940	17940	0
229	20231101	161700	288189130	17940	17940	17940	17940	0
230	20231101	161600	288189130	17940	17940	17940	17940	0
231	20231101	161500	288189130	17940	17940	17940	17940	0
232	20231101	161400	288189130	17940	17940	17940	17940	0
233	20231101	161300	288189130	17940	17940	17940	17940	0
234	20231101	161200	288189130	17940	17940	17940	17940	0
235	20231101	161100	288189130	17940	17940	17940	17940	0
236	20231101	161000	288189130	17940	17940	17940	17940	0
237	20231101	160900	288189130	17940	17940	17940	17940	0
238	20231101	160800	288189130	17940	17940	17940	17940	0
239	20231101	160700	288189130	17940	17940	17940	17940	0
240	20231101	160600	288189130	17940	17940	17940	17940	0
241	20231101	160500	288189130	17940	17940	17940	17940	0
242	20231101	160400	288189130	17940	17940	17940	17940	224
243	20231101	160300	288189130	17940	17940	17940	17940	0
244	20231101	160200	288189130	17940	17940	17940	17940	0
245	20231101	160100	288189130	17940	17940	17940	17940	0
246	20231101	160000	288189130	17940	17940	17940	17940	0
247	20231101	155900	288189130	17940	17940	17940	17940	0
248	20231101	155800	288189130	17940	17940	17940	17940	0
249	20231101	155700	288189130	17940	17940	17940	17940	0
250	20231101	155600	288189130	17940	17940	17940	17940	0
251	20231101	155500	288189130	17940	17940	17940	17940	0
252	20231101	155400	288189130	17940	17940	17940	17940	0
253	20231101	155300	288189130	17940	17940	17940	17940	0
254	20231101	155200	288189130	17940	17940	17940	17940	0
255	20231101	155100	288189130	17940	17940	17940	17940	0
256	20231101	155000	288189130	17940	17940	17940	17940	0
257	20231101	154900	288189130	17940	17940	17940	17940	0
258	20231101	154800	288189130	17940	17940	17940	17940	0
259	20231101	154700	288189130	17940	17940	17940	17940	0
260	20231101	154600	288189130	17940	17940	17940	17940	0
261	20231101	154500	288189130	17940	17940	17940	17940	0
262	20231101	154400	288189130	17940	17940	17940	17940	0
263	20231101	154300	288189130	17940	17940	17940	17940	0
264	20231101	154200	288189130	17940	17940	17940	17940	0
265	20231101	154100	288189130	17940	17940	17940	17940	0
266	20231101	154000	288189130	17940	17940	17940	17940	0
267	20231101	153900	288189130	17940	17940	17940	17940	0
268	20231101	153800	288189130	17940	17940	17940	17940	0
269	20231101	153700	288189130	17940	17940	17940	17940	0
270	20231101	153600	288189130	17940	17940	17940	17940	0
271	20231101	153500	288189130	17940	17940	17940	17940	0
272	20231101	153400	288189130	17940	17940	17940	17940	224
273	20231101	153300	288189130	17940	17940	17940	17940	0
274	20231101	153200	288189130	17940	17940	17940	17940	0
275	20231101	153100	288189130	17940	17940	17940	17940	0
276	20231101	153000	288189130	17940	17940	17940	17940	224
277	20231101	152900	284170570	17880	17880	17880	17880	0
278	20231101	152800	284170570	17880	17880	17880	17880	0
279	20231101	152700	284170570	17880	17880	17880	17880	0
280	20231101	152600	284170570	17880	17880	17880	17880	0
281	20231101	152500	284170570	17880	17880	17880	17880	0
282	20231101	152400	284170570	17880	17880	17880	17880	0
283	20231101	152300	284170570	17880	17880	17880	17880	0
284	20231101	152200	284170570	17880	17880	17880	17880	0
285	20231101	152100	284170570	17880	17880	17880	17880	0
286	20231101	152000	284170570	17880	17880	17880	17880	0
287	20231101	151900	284170570	17880	17880	17890	17840	90
288	20231101	151800	282563010	17880	17890	17900	17880	438
289	20231101	151700	274727120	17900	17940	17940	17900	190
290	20231101	151600	271324790	17950	17950	17960	17950	69
291	20231101	151500	270085940	17960	17930	17960	17920	133
292	20231101	151400	267700790	17960	17960	17970	17950	119
293	20231101	151300	265563430	17960	17960	17960	17960	54
294	20231101	151200	264593590	17960	17950	17960	17950	26
295	20231101	151100	264126760	17950	17940	17950	17940	100
296	20231101	151000	262332490	17950	17930	17950	17930	18
297	20231101	150900	262009710	17920	17930	17930	17920	24
298	20231101	150800	261579490	17930	17930	17930	17930	30
299	20231101	150700	261041590	17920	17920	17920	17920	76
300	20231101	150600	259679670	17920	17920	17920	17920	89
301	20231101	150500	258084790	17930	17920	17930	17920	15
302	20231101	150400	257815970	17920	17920	17920	17920	2
303	20231101	150300	257780130	17880	17900	17900	17880	112
304	20231101	150200	255776560	17910	17920	17920	17910	29
305	20231101	150100	255257150	17900	17930	17940	17900	403
306	20231101	150000	248039280	17940	17950	17950	17940	140
307	20231101	145900	245527630	17950	17950	17950	17950	26
308	20231101	145800	245060930	17920	17920	17920	17920	0
309	20231101	145700	245060930	17920	17920	17920	17920	2
310	20231101	145600	245025090	17890	17900	17910	17890	374
311	20231101	145500	238329900	17870	17870	17870	17860	31
312	20231101	145400	237776100	17870	17870	17870	17870	3
313	20231101	145300	237722490	17860	17860	17860	17860	49
314	20231101	145200	236847350	17860	17860	17860	17860	51
315	20231101	145100	235936490	17850	17840	17850	17840	86
316	20231101	145000	234401690	17840	17840	17840	17840	63
317	20231101	144900	233277770	17830	17830	17830	17830	0
318	20231101	144800	233277770	17830	17830	17830	17830	17
319	20231101	144700	232974660	17810	17810	17810	17810	0
320	20231101	144600	232974660	17810	17800	17810	17800	229
321	20231101	144500	228897460	17800	17800	17800	17800	39
322	20231101	144400	228203260	17800	17800	17800	17800	42
323	20231101	144300	227455660	17800	17800	17800	17800	0
324	20231101	144200	227455660	17800	17800	17800	17800	7
325	20231101	144100	227331060	17800	17800	17800	17800	0
326	20231101	144000	227331060	17800	17800	17800	17800	0
327	20231101	143900	227331060	17800	17800	17800	17800	0
328	20231101	143800	227331060	17800	17810	17810	17800	24
329	20231101	143700	226903810	17840	17840	17840	17780	415
330	20231101	143600	219517700	17850	17850	17850	17850	0
331	20231101	143500	219517700	17850	17850	17850	17850	0
332	20231101	143400	219517700	17850	17850	17850	17850	0
333	20231101	143300	219517700	17850	17840	17850	17840	50
334	20231101	143200	218625650	17850	17850	17850	17850	0
335	20231101	143100	218625650	17850	17850	17850	17850	0
336	20231101	143000	218625650	17850	17810	17850	17810	43
337	20231101	142900	217858650	17810	17810	17810	17810	0
338	20231101	142800	217858650	17810	17810	17810	17810	0
339	20231101	142700	217858650	17810	17810	17810	17810	7
340	20231101	142600	217733980	17860	17860	17860	17860	2
341	20231101	142500	217698260	17760	17760	17760	17760	7
342	20231101	142400	217573940	17730	17720	17730	17720	102
343	20231101	142300	215766280	17660	17660	17660	17660	7
344	20231101	142200	215642660	17650	17650	17650	17650	0
345	20231101	142100	215642660	17650	17650	17650	17650	0
346	20231101	142000	215642660	17650	17680	17710	17650	149
347	20231101	141900	213007890	17700	17700	17700	17700	0
348	20231101	141800	213007890	17700	17690	17720	17640	1072
349	20231101	141700	194069830	17690	17690	17690	17690	0
350	20231101	141600	194069830	17690	17690	17690	17690	7
351	20231101	141500	193946000	17730	17730	17730	17730	0
352	20231101	141400	193946000	17730	17710	17760	17710	128
353	20231101	141300	191678810	17670	17780	17780	17670	432
354	20231101	141200	184011520	17790	17790	17790	17790	0
355	20231101	141100	184011520	17790	17780	17790	17780	16
356	20231101	141000	183726950	17830	17830	17830	17830	0
357	20231101	140900	183726950	17830	17860	17860	17830	293
358	20231101	140800	178500750	17860	17860	17860	17860	1
359	20231101	140700	178482890	17870	17870	17870	17870	3
360	20231101	140600	178429280	17860	17870	17870	17860	42
361	20231101	140500	177678810	17870	17870	17870	17870	3
362	20231101	140400	177625200	17880	17890	17890	17880	71
363	20231101	140300	176355040	17890	17890	17890	17890	0
364	20231101	140200	176355040	17890	17890	17890	17890	7
365	20231101	140100	176229810	17960	17960	17960	17960	0
366	20231101	140000	176229810	17960	17880	17970	17880	445
367	20231101	135900	168259590	17880	17880	17880	17880	4
368	20231101	135800	168188070	17870	17850	17870	17850	46
369	20231101	135700	167366750	17850	17850	17850	17840	15
370	20231101	135600	167099070	17840	17840	17840	17840	0
371	20231101	135500	167099070	17840	17840	17850	17840	24
372	20231101	135400	166670830	17840	17840	17840	17840	0
373	20231101	135300	166670830	17840	17850	17850	17840	25
374	20231101	135200	166224650	17850	17850	17850	17850	4
375	20231101	135100	166153250	17840	17840	17840	17840	0
376	20231101	135000	166153250	17840	17850	17850	17840	60
377	20231101	134900	165082320	17850	17850	17850	17850	4
378	20231101	134800	165010920	17850	17840	17850	17840	11
379	20231101	134700	164814640	17850	17850	17850	17850	4
380	20231101	134600	164743240	17840	17840	17840	17840	7
381	20231101	134500	164618360	17850	17850	17850	17850	0
382	20231101	134400	164618360	17850	17850	17850	17850	63
383	20231101	134300	163493810	17850	17830	17880	17830	72
384	20231101	134200	162208290	17830	17830	17830	17830	0
385	20231101	134100	162208290	17830	17820	17830	17820	11
386	20231101	134000	162012230	17830	17830	17830	17830	4
387	20231101	133900	161940910	17820	17820	17820	17820	7
388	20231101	133800	161816170	17830	17830	17830	17830	0
389	20231101	133700	161816170	17830	17810	17830	17810	11
390	20231101	133600	161620180	17810	17810	17810	17810	0
391	20231101	133500	161620180	17810	17810	17810	17810	0
392	20231101	133400	161620180	17810	17820	17830	17810	14
393	20231101	133300	161370740	17810	17810	17810	17810	0
394	20231101	133200	161370740	17810	17800	17810	17800	41
395	20231101	133100	160640900	17800	17800	17800	17800	4
396	20231101	133000	160569700	17790	17790	17790	17790	11
397	20231101	132900	160374010	17800	17800	17800	17800	4
398	20231101	132800	160302810	17790	17790	17790	17790	0
399	20231101	132700	160302810	17790	17800	17800	17790	11
400	20231101	132600	160107080	17790	17790	17790	17790	0
401	20231101	132500	160107080	17790	17790	17790	17790	7
402	20231101	132400	159982550	17790	17790	17790	17790	16
403	20231101	132300	159697910	17800	17810	17810	17800	64
404	20231101	132200	158558680	17820	17820	17820	17820	4
405	20231101	132100	158487400	17790	17790	17790	17790	0
406	20231101	132000	158487400	17790	17800	17800	17790	30
407	20231101	131900	157953470	17780	17780	17780	17780	0
408	20231101	131800	157953470	17780	17780	17780	17780	7
409	20231101	131700	157829010	17770	17770	17770	17770	0
410	20231101	131600	157829010	17770	17770	17770	17770	7
411	20231101	131500	157704620	17810	17810	17810	17810	1
412	20231101	131400	157686810	17830	17880	17880	17820	384
413	20231101	131300	150839640	17870	17870	17870	17870	7
414	20231101	131200	150714550	17870	17870	17870	17870	0
415	20231101	131100	150714550	17870	17870	17870	17870	7
416	20231101	131000	150589460	17870	17870	17870	17870	4
417	20231101	130900	150517980	17850	17860	17860	17850	11
418	20231101	130800	150321590	17850	17850	17850	17850	0
419	20231101	130700	150321590	17850	17850	17850	17850	7
420	20231101	130600	150196640	17860	17860	17860	17860	0
421	20231101	130500	150196640	17860	17860	17860	17860	4
422	20231101	130400	150125200	17860	17860	17860	17860	35
423	20231101	130300	149500100	17860	17860	17860	17860	0
424	20231101	130200	149500100	17860	17870	17870	17860	63
425	20231101	130100	148374460	17870	17870	17870	17870	0
426	20231101	130000	148374460	17870	17870	17870	17870	7
427	20231101	125900	148249370	17880	17880	17880	17880	17
428	20231101	125800	147945410	17870	17870	17870	17870	0
429	20231101	125700	147945410	17870	17880	17880	17870	13
430	20231101	125600	147713040	17880	17870	17880	17870	17
431	20231101	125500	147409170	17860	17870	17880	17860	22
432	20231101	125400	147016010	17860	17860	17860	17860	6
433	20231101	125300	146908850	17860	17850	17860	17850	9
434	20231101	125200	146748180	17860	17860	17860	17860	0
435	20231101	125100	146748180	17860	17860	17860	17860	6
436	20231101	125000	146641020	17850	17860	17860	17850	8
437	20231101	124900	146498210	17850	17850	17850	17850	0
438	20231101	124800	146498210	17850	17850	17850	17850	7
439	20231101	124700	146373260	17860	17860	17860	17860	0
440	20231101	124600	146373260	17860	17860	17860	17850	15
441	20231101	124500	146105430	17850	17850	17850	17850	15
442	20231101	124400	145837680	17870	17840	17870	17840	15
443	20231101	124300	145570020	17840	17840	17840	17840	0
444	20231101	124200	145570020	17840	17840	17840	17840	0
445	20231101	124100	145570020	17840	17840	17840	17840	7
446	20231101	124000	145445140	17830	17830	17830	17830	0
447	20231101	123900	145445140	17830	17830	17830	17830	7
448	20231101	123800	145320330	17830	17830	17830	17830	0
449	20231101	123700	145320330	17830	17830	17830	17830	7
450	20231101	123600	145195520	17890	17890	17890	17890	0
451	20231101	123500	145195520	17890	17880	17890	17830	186
452	20231101	123400	141876730	17880	17880	17880	17880	7
453	20231101	123300	141751570	17880	17880	17880	17880	2
454	20231101	123200	141715810	17940	17810	17950	17800	484
455	20231101	123100	133096910	17870	17870	17870	17870	2
456	20231101	123000	133061170	17880	17910	17910	17880	131
457	20231101	122900	130715650	17910	17910	17910	17910	0
458	20231101	122800	130715650	17910	17910	17910	17910	0
459	20231101	122700	130715650	17910	17920	17920	17910	8
460	20231101	122600	130572360	17930	17930	17930	17930	0
461	20231101	122500	130572360	17930	17880	17930	17880	10
462	20231101	122400	130393410	17940	17940	17940	17940	0
463	20231101	122300	130393410	17940	17880	17940	17880	9
464	20231101	122200	130232370	17820	17820	17820	17820	0
465	20231101	122100	130232370	17820	17830	17830	17820	8
466	20231101	122000	130089740	17880	17970	17970	17880	324
467	20231101	121900	124284330	17990	17980	18000	17980	212
468	20231101	121800	120471620	17980	17890	17980	17890	517
469	20231101	121700	111206720	17770	17770	17770	17770	0
470	20231101	121600	111206720	17770	17780	17880	17770	21
471	20231101	121500	110833310	17780	17780	17780	17780	0
472	20231101	121400	110833310	17780	17760	17780	17760	9
473	20231101	121300	110673430	17770	17770	17770	17770	9
474	20231101	121200	110513500	17760	17760	17760	17760	0
475	20231101	121100	110513500	17760	17770	17770	17760	13
476	20231101	121000	110282560	17770	17770	17770	17770	0
477	20231101	120900	110282560	17770	17760	17770	17760	9
478	20231101	120800	110122700	17760	17760	17760	17760	0
479	20231101	120700	110122700	17760	17760	17760	17760	7
480	20231101	120600	109998380	17770	17770	17770	17770	0
481	20231101	120500	109998380	17770	17770	17770	17770	0
482	20231101	120400	109998380	17770	17770	17770	17770	2
483	20231101	120300	109962840	17770	17770	17770	17770	0
484	20231101	120200	109962840	17770	17780	17780	17770	27
485	20231101	120100	109482850	17820	17820	17820	17820	12
486	20231101	120000	109269010	17830	17820	17840	17820	38
487	20231101	115900	108591340	17830	17830	17830	17830	0
488	20231101	115800	108591340	17830	17840	17840	17830	83
489	20231101	115700	107110940	17850	17830	17970	17830	100
490	20231101	115600	105324260	17830	17830	17830	17830	3
491	20231101	115500	105270770	17780	17780	17780	17780	31
492	20231101	115400	104719590	17770	17770	17770	17770	0
493	20231101	115300	104719590	17770	17770	17770	17770	7
494	20231101	115200	104595200	17780	17780	17780	17780	0
495	20231101	115100	104595200	17780	17770	17780	17770	12
496	20231101	115000	104381930	17780	17780	17780	17780	8
497	20231101	114900	104239690	17770	17770	17770	17770	0
498	20231101	114800	104239690	17770	17780	17780	17770	22
499	20231101	114700	103848600	17770	17770	17770	17770	0
500	20231101	114600	103848600	17770	17780	17780	17770	9
501	20231101	114500	103688650	17780	17780	17780	17780	0
502	20231101	114400	103688650	17780	17770	17780	17770	18
503	20231101	114300	103368680	17770	17770	17770	17770	0
504	20231101	114200	103368680	17770	17770	17770	17770	0
505	20231101	114100	103368680	17770	17770	17770	17770	7
506	20231101	114000	103244290	17770	17770	17770	17770	0
507	20231101	113900	103244290	17770	17740	17770	17730	14
508	20231101	113800	102995940	17740	17710	17740	17710	11
509	20231101	113700	102801070	17700	17730	17730	17680	24
510	20231101	113600	102376250	17730	17730	17730	17730	0
511	20231101	113500	102376250	17730	17730	17730	17730	4
512	20231101	113400	102305330	17740	17740	17740	17740	1
513	20231101	113300	102287590	17750	17750	17750	17750	0
514	20231101	113200	102287590	17750	17750	17750	17750	111
515	20231101	113100	100317340	17780	17780	17780	17780	0
516	20231101	113000	100317340	17780	17750	17780	17750	8
517	20231101	112900	100175310	17780	17790	17790	17780	22
518	20231101	112800	99783970	17810	17820	17820	17810	14
519	20231101	112700	99534590	17830	17830	17830	17830	0
520	20231101	112600	99534590	17830	17830	17830	17830	0
521	20231101	112500	99534590	17830	17830	17830	17830	7
522	20231101	112400	99409780	17830	17830	17830	17830	11
523	20231101	112300	99213650	17830	17860	17860	17830	8
524	20231101	112200	99070950	17860	17900	17900	17860	34
525	20231101	112100	98463240	17810	17810	17810	17810	7
526	20231101	112000	98338570	17960	17730	18000	17730	615
527	20231101	111900	87384490	17680	17680	17680	17680	0
528	20231101	111800	87384490	17680	17740	17740	17680	25
529	20231101	111700	86941410	17720	17720	17720	17720	1
530	20231101	111600	86923690	17710	17720	17720	17650	20
531	20231101	111500	86569810	17650	17650	17650	17650	0
532	20231101	111400	86569810	17650	17650	17650	17650	7
533	20231101	111300	86446260	17690	17650	17690	17650	5
534	20231101	111200	86357930	17650	17650	17650	17650	1
535	20231101	111100	86340280	17640	17640	17640	17640	7
536	20231101	111000	86216800	17640	17640	17640	17640	0
537	20231101	110900	86216800	17640	17650	17650	17640	16
538	20231101	110800	85934470	17640	17640	17640	17640	0
539	20231101	110700	85934470	17640	17640	17640	17640	7
540	20231101	110600	85810990	17640	17600	17640	17600	50
541	20231101	110500	84929540	17620	17630	17630	17620	20
542	20231101	110400	84577110	17650	17650	17650	17650	0
543	20231101	110300	84577110	17650	17650	17650	17650	0
544	20231101	110200	84577110	17650	17670	17670	17650	27
545	20231101	110100	84100250	17670	17670	17670	17670	0
546	20231101	110000	84100250	17670	17630	17670	17630	9
547	20231101	105900	83941500	17720	17670	17730	17660	557
548	20231101	105800	74088740	17670	17670	17670	17670	7
549	20231101	105700	73965050	17670	17670	17670	17670	1
550	20231101	105600	73947380	17740	17680	17740	17680	52
551	20231101	105500	73027850	17680	17680	17680	17680	7
552	20231101	105400	72904090	17730	17730	17730	17730	2
553	20231101	105300	72868630	17730	17730	17740	17720	39
554	20231101	105200	72177330	17730	17730	17730	17730	2
555	20231101	105100	72141870	17730	17730	17730	17730	7
556	20231101	105000	72017760	17740	17740	17740	17740	33
557	20231101	104900	71432340	17740	17730	17740	17730	31
558	20231101	104800	70882680	17730	17730	17740	17730	36
559	20231101	104700	70244290	17730	17730	17740	17730	74
560	20231101	104600	68932220	17730	17720	17730	17720	35
561	20231101	104500	68311840	17730	17740	17740	17730	39
562	20231101	104400	67620190	17730	17710	17730	17710	20
563	20231101	104300	67265730	17730	17730	17730	17730	0
564	20231101	104200	67265730	17730	17730	17730	17730	0
565	20231101	104100	67265730	17730	17700	17730	17700	51
566	20231101	104000	66362030	17740	17740	17740	17730	30
567	20231101	103900	65830010	17740	17730	17740	17730	11
568	20231101	103800	65634960	17740	17740	17740	17740	0
569	20231101	103700	65634960	17740	17740	17740	17740	0
570	20231101	103600	65634960	17740	17740	17740	17740	0
571	20231101	103500	65634960	17740	17750	17750	17730	34
572	20231101	103400	65031850	17750	17740	17750	17740	20
573	20231101	103300	64676950	17740	17680	17750	17680	449
574	20231101	103200	56717590	17680	17690	17690	17680	589
575	20231101	103100	46303230	17750	17750	17750	17750	0
576	20231101	103000	46303230	17750	17750	17750	17750	0
577	20231101	102900	46303230	17750	17750	17750	17750	0
578	20231101	102800	46303230	17750	17700	17750	17690	65
579	20231101	102700	45151290	17750	17750	17750	17750	0
580	20231101	102600	45151290	17750	17750	17750	17750	0
581	20231101	102500	45151290	17750	17750	17750	17740	24
582	20231101	102400	44725490	17750	17750	17750	17750	5
583	20231101	102300	44636740	17750	17750	17750	17750	3
584	20231101	102200	44583490	17750	17750	17750	17750	0
585	20231101	102100	44583490	17750	17680	17750	17680	188
586	20231101	102000	41258530	17680	17680	17680	17680	0
587	20231101	101900	41258530	17680	17680	17680	17680	1
588	20231101	101800	41240850	17690	17690	17690	17690	0
589	20231101	101700	41240850	17690	17660	17690	17660	80
590	20231101	101600	39827750	17690	17690	17690	17690	0
591	20231101	101500	39827750	17690	17690	17690	17690	1
592	20231101	101400	39810060	17700	17700	17700	17700	0
593	20231101	101300	39810060	17700	17700	17700	17700	5
594	20231101	101200	39721560	17700	17700	17700	17700	0
595	20231101	101100	39721560	17700	17700	17700	17700	0
596	20231101	101000	39721560	17700	17700	17700	17700	3
597	20231101	100900	39668460	17710	17720	17720	17700	33
598	20231101	100800	39084030	17760	17760	17760	17760	0
599	20231101	100700	39084030	17760	17760	17760	17760	0
600	20231101	100600	39084030	17760	17710	17760	17710	119
601	20231101	100500	36971960	17690	17690	17690	17690	35
602	20231101	100400	36352810	17690	17690	17690	17690	0
603	20231101	100300	36352810	17690	17690	17690	17690	0
604	20231101	100200	36352810	17690	17690	17690	17690	0
605	20231101	100100	36352810	17690	17690	17690	17690	0
606	20231101	100000	36352810	17690	17690	17690	17680	48
607	20231101	095900	35503780	17690	17690	17690	17690	0
608	20231101	095800	35503780	17690	17690	17690	17690	0
609	20231101	095700	35503780	17690	17660	17690	17660	86
610	20231101	095600	33984390	17660	17660	17660	17660	0
611	20231101	095500	33984390	17660	17660	17660	17660	0
612	20231101	095400	33984390	17660	17660	17660	17660	0
613	20231101	095300	33984390	17660	17660	17660	17660	0
614	20231101	095200	33984390	17660	17660	17660	17660	0
615	20231101	095100	33984390	17660	17660	17660	17660	0
616	20231101	095000	33984390	17660	17660	17660	17660	9
617	20231101	094900	33825450	17670	17670	17680	17670	17
618	20231101	094800	33524990	17680	17680	17680	17680	10
619	20231101	094700	33348190	17680	17670	17690	17670	28
620	20231101	094600	32853220	17670	17630	17690	17630	134
621	20231101	094500	30488850	17660	17660	17660	17660	0
622	20231101	094400	30488850	17660	17660	17660	17660	0
623	20231101	094300	30488850	17660	17660	17670	17630	195
624	20231101	094200	27047040	17690	17690	17690	17690	1
625	20231101	094100	27029350	17690	17690	17690	17690	0
626	20231101	094000	27029350	17690	17670	17690	17670	17
627	20231101	093900	26728920	17690	17690	17690	17690	0
628	20231101	093800	26728920	17690	17690	17690	17690	0
629	20231101	093700	26728920	17690	17690	17690	17690	1
630	20231101	093600	26711230	17730	17730	17730	17730	0
631	20231101	093500	26711230	17730	17730	17730	17730	0
632	20231101	093400	26711230	17730	17720	17740	17690	68
633	20231101	093300	25506470	17770	17770	17770	17770	0
634	20231101	093200	25506470	17770	17790	17800	17730	31
635	20231101	093100	24955270	17860	17860	17860	17860	2
636	20231101	093000	24919550	17870	17710	17870	17700	15
637	20231101	092900	24653680	17940	17970	18000	17900	340
638	20231101	092800	18551290	17980	17680	17980	17680	443
639	20231101	092700	10670420	17680	17640	17680	17640	13
640	20231101	092600	10440980	17670	17660	17670	17660	13
641	20231101	092500	10211390	17660	17660	17660	17660	0
642	20231101	092400	10211390	17660	17660	17660	17660	0
643	20231101	092300	10211390	17660	17670	17670	17650	32
644	20231101	092200	9646120	17680	17680	17680	17680	2
645	20231101	092100	9610760	17690	17690	17690	17690	2
646	20231101	092000	9575380	17690	17690	17690	17690	47
647	20231101	091900	8743950	17690	17710	17740	17690	41
648	20231101	091800	8017830	17710	17690	17740	17690	59
649	20231101	091700	6973350	17690	17690	17690	17690	30
650	20231101	091600	6442650	17680	17680	17750	17680	301
651	20231101	091500	1120390	17760	17760	17760	17760	0
652	20231101	091400	1120390	17760	17760	17760	17760	0
653	20231101	091300	1120390	17760	17760	17760	17760	2
654	20231101	091200	1084870	17770	17770	17770	17770	0
655	20231101	091100	1084870	17770	17770	17770	17770	0
656	20231101	091000	1084870	17770	17770	17770	17770	1
657	20231101	090900	1067100	17770	17770	17770	17770	2
658	20231101	090800	1031560	17800	17800	17800	17800	0
659	20231101	090700	1031560	17800	17780	17800	17780	56
660	20231101	090600	35300	17830	17830	17830	17830	0
661	20231101	090500	35300	17830	17830	17830	17830	0
662	20231101	090400	35300	17830	17830	17830	17830	0
663	20231101	090300	35300	17830	17830	17830	17830	0
664	20231101	090200	35300	17830	17830	17830	17830	1
665	20231101	090100	17470	17470	17470	17470	17470	0
666	20231101	090000	17470	17470	17470	17470	17470	1