KissMeData/031430/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	191200	966083850	15650	15650	15650	15650	1947
3	20231101	191100	966083850	15650	15650	15650	15650	0
4	20231101	191000	966083850	15650	15650	15650	15650	0
5	20231101	190900	966083850	15650	15650	15650	15650	0
6	20231101	190800	966083850	15650	15650	15650	15650	0
7	20231101	190700	966083850	15650	15650	15650	15650	0
8	20231101	190600	966083850	15650	15650	15650	15650	0
9	20231101	190500	966083850	15650	15650	15650	15650	0
10	20231101	190400	966083850	15650	15650	15650	15650	0
11	20231101	190300	966083850	15650	15650	15650	15650	0
12	20231101	190200	966083850	15650	15650	15650	15650	0
13	20231101	190100	966083850	15650	15650	15650	15650	0
14	20231101	190000	966083850	15650	15650	15650	15650	0
15	20231101	185900	966083850	15650	15650	15650	15650	0
16	20231101	185800	966083850	15650	15650	15650	15650	0
17	20231101	185700	966083850	15650	15650	15650	15650	0
18	20231101	185600	966083850	15650	15650	15650	15650	0
19	20231101	185500	966083850	15650	15650	15650	15650	0
20	20231101	185400	966083850	15650	15650	15650	15650	0
21	20231101	185300	966083850	15650	15650	15650	15650	0
22	20231101	185200	966083850	15650	15650	15650	15650	0
23	20231101	185100	966083850	15650	15650	15650	15650	0
24	20231101	185000	966083850	15650	15650	15650	15650	0
25	20231101	184900	966083850	15650	15650	15650	15650	0
26	20231101	184800	966083850	15650	15650	15650	15650	0
27	20231101	184700	966083850	15650	15650	15650	15650	0
28	20231101	184600	966083850	15650	15650	15650	15650	0
29	20231101	184500	966083850	15650	15650	15650	15650	0
30	20231101	184400	966083850	15650	15650	15650	15650	0
31	20231101	184300	966083850	15650	15650	15650	15650	0
32	20231101	184200	966083850	15650	15650	15650	15650	1947
33	20231101	184100	966083850	15650	15650	15650	15650	0
34	20231101	184000	966083850	15650	15650	15650	15650	0
35	20231101	183900	966083850	15650	15650	15650	15650	0
36	20231101	183800	966083850	15650	15650	15650	15650	0
37	20231101	183700	966083850	15650	15650	15650	15650	0
38	20231101	183600	966083850	15650	15650	15650	15650	0
39	20231101	183500	966083850	15650	15650	15650	15650	0
40	20231101	183400	966083850	15650	15650	15650	15650	0
41	20231101	183300	966083850	15650	15650	15650	15650	0
42	20231101	183200	966083850	15650	15650	15650	15650	0
43	20231101	183100	966083850	15650	15650	15650	15650	0
44	20231101	183000	966083850	15650	15650	15650	15650	0
45	20231101	182900	966083850	15650	15650	15650	15650	0
46	20231101	182800	966083850	15650	15650	15650	15650	0
47	20231101	182700	966083850	15650	15650	15650	15650	0
48	20231101	182600	966083850	15650	15650	15650	15650	0
49	20231101	182500	966083850	15650	15650	15650	15650	0
50	20231101	182400	966083850	15650	15650	15650	15650	0
51	20231101	182300	966083850	15650	15650	15650	15650	0
52	20231101	182200	966083850	15650	15650	15650	15650	0
53	20231101	182100	966083850	15650	15650	15650	15650	0
54	20231101	182000	966083850	15650	15650	15650	15650	0
55	20231101	181900	966083850	15650	15650	15650	15650	0
56	20231101	181800	966083850	15650	15650	15650	15650	0
57	20231101	181700	966083850	15650	15650	15650	15650	0
58	20231101	181600	966083850	15650	15650	15650	15650	0
59	20231101	181500	966083850	15650	15650	15650	15650	0
60	20231101	181400	966083850	15650	15650	15650	15650	0
61	20231101	181300	966083850	15650	15650	15650	15650	0
62	20231101	181200	966083850	15650	15650	15650	15650	1947
63	20231101	181100	966083850	15650	15650	15650	15650	0
64	20231101	181000	966083850	15650	15650	15650	15650	0
65	20231101	180900	966083850	15650	15650	15650	15650	0
66	20231101	180800	966083850	15650	15650	15650	15650	0
67	20231101	180700	966083850	15650	15650	15650	15650	0
68	20231101	180600	966083850	15650	15650	15650	15650	0
69	20231101	180500	966083850	15650	15650	15650	15650	0
70	20231101	180400	966083850	15650	15650	15650	15650	0
71	20231101	180300	966083850	15650	15650	15650	15650	0
72	20231101	180200	966083850	15650	15650	15650	15650	0
73	20231101	180100	966083850	15650	15650	15650	15650	0
74	20231101	180000	966083850	15650	15650	15650	15650	0
75	20231101	175900	966083850	15650	15650	15650	15650	0
76	20231101	175800	966083850	15650	15650	15650	15650	0
77	20231101	175700	966083850	15650	15650	15650	15650	0
78	20231101	175600	966083850	15650	15650	15650	15650	0
79	20231101	175500	966083850	15650	15650	15650	15650	0
80	20231101	175400	966083850	15650	15650	15650	15650	0
81	20231101	175300	966083850	15650	15650	15650	15650	0
82	20231101	175200	966083850	15650	15650	15650	15650	0
83	20231101	175100	966083850	15650	15650	15650	15650	0
84	20231101	175000	966083850	15650	15650	15650	15650	0
85	20231101	174900	966083850	15650	15650	15650	15650	0
86	20231101	174800	966083850	15650	15650	15650	15650	0
87	20231101	174700	966083850	15650	15650	15650	15650	0
88	20231101	174600	966083850	15650	15650	15650	15650	0
89	20231101	174500	966083850	15650	15650	15650	15650	0
90	20231101	174400	966083850	15650	15650	15650	15650	0
91	20231101	174300	966083850	15650	15650	15650	15650	0
92	20231101	174200	966083850	15650	15650	15650	15650	1947
93	20231101	174100	966083850	15650	15650	15650	15650	0
94	20231101	174000	966083850	15650	15650	15650	15650	0
95	20231101	173900	966083850	15650	15650	15650	15650	0
96	20231101	173800	966083850	15650	15650	15650	15650	0
97	20231101	173700	966083850	15650	15650	15650	15650	0
98	20231101	173600	966083850	15650	15650	15650	15650	0
99	20231101	173500	966083850	15650	15650	15650	15650	0
100	20231101	173400	966083850	15650	15650	15650	15650	0
101	20231101	173300	966083850	15650	15650	15650	15650	0
102	20231101	173200	966083850	15650	15650	15650	15650	0
103	20231101	173100	966083850	15650	15650	15650	15650	0
104	20231101	173000	966083850	15650	15650	15650	15650	0
105	20231101	172900	966083850	15650	15650	15650	15650	0
106	20231101	172800	966083850	15650	15650	15650	15650	0
107	20231101	172700	966083850	15650	15650	15650	15650	0
108	20231101	172600	966083850	15650	15650	15650	15650	0
109	20231101	172500	966083850	15650	15650	15650	15650	0
110	20231101	172400	966083850	15650	15650	15650	15650	0
111	20231101	172300	966083850	15650	15650	15650	15650	0
112	20231101	172200	966083850	15650	15650	15650	15650	0
113	20231101	172100	966083850	15650	15650	15650	15650	0
114	20231101	172000	966083850	15650	15650	15650	15650	0
115	20231101	171900	966083850	15650	15650	15650	15650	0
116	20231101	171800	966083850	15650	15650	15650	15650	0
117	20231101	171700	966083850	15650	15650	15650	15650	0
118	20231101	171600	966083850	15650	15650	15650	15650	0
119	20231101	171500	966083850	15650	15650	15650	15650	0
120	20231101	171400	966083850	15650	15650	15650	15650	0
121	20231101	171300	966083850	15650	15650	15650	15650	0
122	20231101	171200	966083850	15650	15650	15650	15650	1947
123	20231101	171100	966083850	15650	15650	15650	15650	0
124	20231101	171000	966083850	15650	15650	15650	15650	0
125	20231101	170900	966083850	15650	15650	15650	15650	0
126	20231101	170800	966083850	15650	15650	15650	15650	0
127	20231101	170700	966083850	15650	15650	15650	15650	0
128	20231101	170600	966083850	15650	15650	15650	15650	0
129	20231101	170500	966083850	15650	15650	15650	15650	0
130	20231101	170400	966083850	15650	15650	15650	15650	0
131	20231101	170300	966083850	15650	15650	15650	15650	0
132	20231101	170200	966083850	15650	15650	15650	15650	0
133	20231101	170100	966083850	15650	15650	15650	15650	0
134	20231101	170000	966083850	15650	15650	15650	15650	0
135	20231101	165900	966083850	15650	15650	15650	15650	0
136	20231101	165800	966083850	15650	15650	15650	15650	0
137	20231101	165700	966083850	15650	15650	15650	15650	0
138	20231101	165600	966083850	15650	15650	15650	15650	0
139	20231101	165500	966083850	15650	15650	15650	15650	0
140	20231101	165400	966083850	15650	15650	15650	15650	0
141	20231101	165300	966083850	15650	15650	15650	15650	0
142	20231101	165200	966083850	15650	15650	15650	15650	0
143	20231101	165100	966083850	15650	15650	15650	15650	0
144	20231101	165000	966083850	15650	15650	15650	15650	0
145	20231101	164900	966083850	15650	15650	15650	15650	0
146	20231101	164800	966083850	15650	15650	15650	15650	0
147	20231101	164700	966083850	15650	15650	15650	15650	0
148	20231101	164600	966083850	15650	15650	15650	15650	0
149	20231101	164500	966083850	15650	15650	15650	15650	0
150	20231101	164400	966083850	15650	15650	15650	15650	0
151	20231101	164300	966083850	15650	15650	15650	15650	0
152	20231101	164200	966083850	15650	15650	15650	15650	1947
153	20231101	164100	966083850	15650	15650	15650	15650	0
154	20231101	164000	966083850	15650	15650	15650	15650	0
155	20231101	163900	966083850	15650	15650	15650	15650	0
156	20231101	163800	966083850	15650	15650	15650	15650	0
157	20231101	163700	966083850	15650	15650	15650	15650	0
158	20231101	163600	966083850	15650	15650	15650	15650	0
159	20231101	163500	966083850	15650	15650	15650	15650	0
160	20231101	163400	966083850	15650	15650	15650	15650	0
161	20231101	163300	966083850	15650	15650	15650	15650	0
162	20231101	163200	966083850	15650	15650	15650	15650	0
163	20231101	163100	966083850	15650	15650	15650	15650	0
164	20231101	163000	966083850	15650	15650	15650	15650	0
165	20231101	162900	966083850	15650	15650	15650	15650	0
166	20231101	162800	966083850	15650	15650	15650	15650	0
167	20231101	162700	966083850	15650	15650	15650	15650	0
168	20231101	162600	966083850	15650	15650	15650	15650	0
169	20231101	162500	966083850	15650	15650	15650	15650	0
170	20231101	162400	966083850	15650	15650	15650	15650	0
171	20231101	162300	966083850	15650	15650	15650	15650	0
172	20231101	162200	966083850	15650	15650	15650	15650	0
173	20231101	162100	966083850	15650	15650	15650	15650	0
174	20231101	162000	966083850	15650	15650	15650	15650	0
175	20231101	161900	966083850	15650	15650	15650	15650	0
176	20231101	161800	966083850	15650	15650	15650	15650	0
177	20231101	161700	966083850	15650	15650	15650	15650	0
178	20231101	161600	966083850	15650	15650	15650	15650	0
179	20231101	161500	966083850	15650	15650	15650	15650	0
180	20231101	161400	966083850	15650	15650	15650	15650	0
181	20231101	161300	966083850	15650	15650	15650	15650	0
182	20231101	161200	966083850	15650	15650	15650	15650	1947
183	20231101	161100	966083850	15650	15650	15650	15650	0
184	20231101	161000	966083850	15650	15650	15650	15650	0
185	20231101	160900	966083850	15650	15650	15650	15650	0
186	20231101	160800	966083850	15650	15650	15650	15650	0
187	20231101	160700	966083850	15650	15650	15650	15650	0
188	20231101	160600	966083850	15650	15650	15650	15650	0
189	20231101	160500	966083850	15650	15650	15650	15650	0
190	20231101	160400	966083850	15650	15650	15650	15650	0
191	20231101	160300	966083850	15650	15650	15650	15650	0
192	20231101	160200	966083850	15650	15650	15650	15650	0
193	20231101	160100	966083850	15650	15650	15650	15650	0
194	20231101	160000	966083850	15650	15650	15650	15650	0
195	20231101	155900	966083850	15650	15650	15650	15650	0
196	20231101	155800	966083850	15650	15650	15650	15650	0
197	20231101	155700	966083850	15650	15650	15650	15650	0
198	20231101	155600	966083850	15650	15650	15650	15650	0
199	20231101	155500	966083850	15650	15650	15650	15650	0
200	20231101	155400	966083850	15650	15650	15650	15650	0
201	20231101	155300	966083850	15650	15650	15650	15650	0
202	20231101	155200	966083850	15650	15650	15650	15650	0
203	20231101	155100	966083850	15650	15650	15650	15650	0
204	20231101	155000	966083850	15650	15650	15650	15650	0
205	20231101	154900	966083850	15650	15650	15650	15650	0
206	20231101	154800	966083850	15650	15650	15650	15650	0
207	20231101	154700	966083850	15650	15650	15650	15650	0
208	20231101	154600	966083850	15650	15650	15650	15650	0
209	20231101	154500	966083850	15650	15650	15650	15650	0
210	20231101	154400	966083850	15650	15650	15650	15650	0
211	20231101	154300	966083850	15650	15650	15650	15650	0
212	20231101	154200	966083850	15650	15650	15650	15650	1947
213	20231101	154100	966083850	15650	15650	15650	15650	0
214	20231101	154000	966083850	15650	15650	15650	15650	0
215	20231101	153900	966083850	15650	15650	15650	15650	0
216	20231101	153800	966083850	15650	15650	15650	15650	0
217	20231101	153700	966083850	15650	15650	15650	15650	0
218	20231101	153600	966083850	15650	15650	15650	15650	0
219	20231101	153500	966083850	15650	15650	15650	15650	0
220	20231101	153400	966083850	15650	15650	15650	15650	0
221	20231101	153300	966083850	15650	15650	15650	15650	0
222	20231101	153200	966083850	15650	15650	15650	15650	0
223	20231101	153100	966083850	15650	15650	15650	15650	0
224	20231101	153000	966083850	15650	15650	15650	15650	1947
225	20231101	152900	935613300	15570	15570	15570	15570	0
226	20231101	152800	935613300	15570	15570	15570	15570	0
227	20231101	152700	935613300	15570	15570	15570	15570	0
228	20231101	152600	935613300	15570	15570	15570	15570	0
229	20231101	152500	935613300	15570	15570	15570	15570	0
230	20231101	152400	935613300	15570	15570	15570	15570	0
231	20231101	152300	935613300	15570	15570	15570	15570	0
232	20231101	152200	935613300	15570	15570	15570	15570	0
233	20231101	152100	935613300	15570	15570	15570	15570	0
234	20231101	152000	935613300	15570	15570	15570	15570	0
235	20231101	151900	935613300	15570	15560	15630	15560	47
236	20231101	151800	934881420	15560	15640	15640	15560	94
237	20231101	151700	933415090	15600	15600	15630	15600	517
238	20231101	151600	925346050	15590	15590	15590	15590	26
239	20231101	151500	924940710	15600	15630	15630	15580	154
240	20231101	151400	922537860	15630	15640	15640	15630	61
241	20231101	151300	921583900	15630	15650	15660	15630	125
242	20231101	151200	919628160	15640	15630	15640	15630	424
243	20231101	151100	912996810	15630	15700	15700	15630	79
244	20231101	151000	911761080	15660	15600	15690	15600	1372
245	20231101	150900	890311170	15610	15600	15610	15600	84
246	20231101	150800	889000010	15610	15610	15610	15600	88
247	20231101	150700	887626870	15600	15610	15610	15600	16
248	20231101	150600	887377120	15610	15600	15610	15600	13
249	20231101	150500	887174220	15610	15600	15610	15600	23
250	20231101	150400	886815200	15610	15610	15610	15610	261
251	20231101	150300	882740990	15610	15570	15610	15570	99
252	20231101	150200	881196330	15570	15560	15570	15550	633
253	20231101	150100	871345570	15550	15540	15550	15540	32
254	20231101	150000	870848060	15540	15530	15540	15520	173
255	20231101	145900	868161740	15520	15550	15550	15520	163
256	20231101	145800	865628650	15550	15530	15550	15530	233
257	20231101	145700	862007270	15530	15530	15540	15520	214
258	20231101	145600	858684380	15520	15530	15530	15520	191
259	20231101	145500	855718740	15540	15530	15540	15520	788
260	20231101	145400	843485440	15520	15520	15530	15520	221
261	20231101	145300	840055510	15520	15540	15540	15520	284
262	20231101	145200	835645480	15530	15530	15530	15530	221
263	20231101	145100	832213350	15530	15530	15540	15530	171
264	20231101	145000	829557670	15530	15550	15550	15530	225
265	20231101	144900	826061690	15540	15540	15540	15530	216
266	20231101	144800	822706160	15550	15540	15550	15530	763
267	20231101	144700	810848800	15540	15560	15560	15540	116
268	20231101	144600	809045600	15560	15550	15560	15540	290
269	20231101	144500	804536440	15540	15550	15570	15540	365
270	20231101	144400	798858770	15550	15550	15550	15540	166
271	20231101	144300	796278010	15550	15560	15560	15540	281
272	20231101	144200	791908440	15560	15560	15570	15560	238
273	20231101	144100	788204750	15560	15530	15570	15530	416
274	20231101	144000	781737250	15530	15540	15540	15530	209
275	20231101	143900	778489960	15540	15540	15550	15530	280
276	20231101	143800	774138730	15530	15550	15560	15530	495
277	20231101	143700	766449870	15570	15570	15590	15550	440
278	20231101	143600	759604450	15580	15530	15590	15530	107
279	20231101	143500	757937380	15530	15540	15610	15530	589
280	20231101	143400	748774230	15530	15560	15560	15530	164
281	20231101	143300	746224670	15550	15550	15550	15540	504
282	20231101	143200	738388010	15540	15530	15550	15530	391
283	20231101	143100	732313460	15540	15530	15540	15530	298
284	20231101	143000	727684200	15540	15540	15540	15540	160
285	20231101	142900	725197800	15540	15560	15560	15540	233
286	20231101	142800	721574050	15530	15570	15570	15530	325
287	20231101	142700	716517870	15570	15590	15590	15570	105
288	20231101	142600	714882420	15620	15570	15630	15530	256
289	20231101	142500	710891580	15530	15570	15570	15520	278
290	20231101	142400	706574570	15560	15530	15560	15530	279
291	20231101	142300	702241670	15520	15550	15560	15520	275
292	20231101	142200	697968500	15530	15530	15540	15530	277
293	20231101	142100	693665100	15550	15560	15560	15550	233
294	20231101	142000	690040990	15570	15550	15590	15540	253
295	20231101	141900	686105320	15550	15540	15590	15540	294
296	20231101	141800	681532260	15530	15530	15540	15530	227
297	20231101	141700	678006890	15530	15540	15550	15530	375
298	20231101	141600	672179870	15540	15540	15550	15540	279
299	20231101	141500	667843640	15550	15590	15590	15540	21
300	20231101	141400	667516680	15610	15620	15670	15520	767
301	20231101	141300	655572090	15630	15520	15630	15520	674
302	20231101	141200	645099580	15530	15520	15530	15520	176
303	20231101	141100	642367970	15520	15530	15530	15520	293
304	20231101	141000	637818220	15530	15540	15540	15530	178
305	20231101	140900	635053780	15540	15530	15540	15530	314
306	20231101	140800	630176630	15540	15530	15540	15530	289
307	20231101	140700	625687800	15530	15540	15540	15530	227
308	20231101	140600	622162000	15530	15530	15540	15530	264
309	20231101	140500	618061940	15540	15540	15540	15530	207
310	20231101	140400	614846720	15540	15530	15540	15530	274
311	20231101	140300	610590980	15540	15540	15570	15530	259
312	20231101	140200	606568280	15540	15540	15560	15540	268
313	20231101	140100	602402770	15550	15550	15550	15540	245
314	20231101	140000	598594650	15540	15540	15550	15540	223
315	20231101	135900	595129180	15540	15540	15550	15530	269
316	20231101	135800	590949200	15540	15530	15550	15530	248
317	20231101	135700	587096340	15530	15530	15540	15530	245
318	20231101	135600	583291230	15540	15530	15540	15530	160
319	20231101	135500	580806230	15550	15540	15550	15530	305
320	20231101	135400	576067980	15530	15530	15540	15530	230
321	20231101	135300	572496040	15540	15530	15540	15530	274
322	20231101	135200	568239740	15530	15540	15540	15530	301
323	20231101	135100	563563330	15530	15540	15540	15530	560
324	20231101	135000	554866280	15540	15530	15550	15530	240
325	20231101	134900	551137810	15530	15540	15540	15530	451
326	20231101	134800	544131850	15540	15530	15540	15530	229
327	20231101	134700	540575370	15530	15540	15540	15530	179
328	20231101	134600	537795340	15570	15530	15570	15520	719
329	20231101	134500	526623960	15540	15550	15560	15530	957
330	20231101	134400	511751610	15560	15570	15580	15550	496
331	20231101	134300	504029770	15570	15600	15600	15570	91
332	20231101	134200	502611970	15610	15590	15610	15580	330
333	20231101	134100	497469300	15560	15560	15610	15550	385
334	20231101	134000	491477200	15550	15580	15580	15550	652
335	20231101	133900	481329510	15570	15600	15600	15570	402
336	20231101	133800	475062980	15610	15620	15620	15610	193
337	20231101	133700	472050200	15620	15650	15650	15620	489
338	20231101	133600	464407780	15670	15670	15670	15670	31
339	20231101	133500	463922010	15660	15660	15660	15650	21
340	20231101	133400	463593200	15640	15630	15640	15630	161
341	20231101	133300	461076520	15620	15630	15630	15620	32
342	20231101	133200	460576380	15630	15630	15630	15630	0
343	20231101	133100	460576380	15630	15620	15630	15620	7
344	20231101	133000	460466980	15630	15630	15630	15630	6
345	20231101	132900	460373200	15620	15620	15620	15620	10
346	20231101	132800	460217000	15620	15660	15660	15620	50
347	20231101	132700	459435360	15660	15660	15660	15660	26
348	20231101	132600	459028200	15660	15620	15660	15620	137
349	20231101	132500	456888020	15670	15660	15670	15630	414
350	20231101	132400	450416740	15630	15630	15630	15630	0
351	20231101	132300	450416740	15630	15650	15650	15630	119
352	20231101	132200	448554430	15650	15650	15650	15650	97
353	20231101	132100	447036380	15650	15630	15650	15630	7
354	20231101	132000	446926850	15650	15650	15650	15650	18
355	20231101	131900	446645150	15650	15630	15650	15620	83
356	20231101	131800	445347050	15630	15630	15630	15630	100
357	20231101	131700	443784050	15620	15620	15620	15620	0
358	20231101	131600	443784050	15620	15670	15670	15620	2
359	20231101	131500	443752760	15670	15670	15670	15670	0
360	20231101	131400	443752760	15670	15660	15670	15620	74
361	20231101	131300	442593280	15660	15660	15660	15660	25
362	20231101	131200	442201780	15650	15630	15650	15630	310
363	20231101	131100	437354800	15620	15620	15620	15620	2
364	20231101	131000	437323560	15630	15630	15630	15630	6
365	20231101	130900	437229780	15620	15630	15630	15620	2
366	20231101	130800	437198530	15620	15620	15620	15620	20
367	20231101	130700	436886130	15620	15620	15620	15620	8
368	20231101	130600	436761170	15630	15630	15630	15630	5
369	20231101	130500	436683020	15630	15630	15630	15630	20
370	20231101	130400	436370420	15620	15620	15630	15620	29
371	20231101	130300	435917230	15620	15620	15620	15620	0
372	20231101	130200	435917230	15620	15620	15620	15620	8
373	20231101	130100	435792270	15620	15620	15620	15620	168
374	20231101	130000	433168110	15620	15620	15620	15620	101
375	20231101	125900	431590490	15610	15650	15650	15610	4
376	20231101	125800	431527970	15610	15630	15630	15610	1406
377	20231101	125700	409579650	15630	15630	15650	15630	232
378	20231101	125600	405952720	15630	15630	15630	15630	168
379	20231101	125500	403326880	15630	15640	15640	15630	451
380	20231101	125400	396277350	15650	15650	15650	15650	0
381	20231101	125300	396277350	15650	15640	15650	15640	247
382	20231101	125200	392414060	15630	15630	15640	15630	125
383	20231101	125100	390460070	15630	15640	15640	15630	115
384	20231101	125000	388662470	15630	15630	15630	15630	2
385	20231101	124900	388631210	15630	15660	15660	15630	153
386	20231101	124800	386237760	15670	15660	15670	15660	103
387	20231101	124700	384624750	15660	15660	15660	15660	1
388	20231101	124600	384609090	15660	15660	15660	15660	0
389	20231101	124500	384609090	15660	15660	15660	15660	1
390	20231101	124400	384593430	15670	15670	15670	15670	130
391	20231101	124300	382556330	15670	15660	15670	15660	16
392	20231101	124200	382305620	15670	15680	15680	15670	140
393	20231101	124100	380110720	15680	15680	15680	15680	0
394	20231101	124000	380110720	15680	15680	15680	15680	1
395	20231101	123900	380095040	15680	15680	15700	15680	99
396	20231101	123800	378541730	15690	15700	15710	15690	63
397	20231101	123700	377553040	15720	15720	15720	15720	0
398	20231101	123600	377553040	15720	15720	15720	15720	0
399	20231101	123500	377553040	15720	15710	15720	15710	96
400	20231101	123400	376043990	15710	15710	15710	15710	4
401	20231101	123300	375981150	15720	15720	15720	15720	0
402	20231101	123200	375981150	15720	15690	15720	15690	251
403	20231101	123100	372039960	15690	15680	15690	15680	58
404	20231101	123000	371130190	15690	15690	15690	15690	0
405	20231101	122900	371130190	15690	15650	15690	15650	484
406	20231101	122800	363550360	15640	15640	15640	15640	2
407	20231101	122700	363519080	15640	15640	15640	15640	0
408	20231101	122600	363519080	15640	15650	15650	15640	27
409	20231101	122500	363096540	15650	15650	15650	15650	1
410	20231101	122400	363080890	15640	15660	15660	15640	889
411	20231101	122300	349162030	15670	15670	15670	15670	0
412	20231101	122200	349162030	15670	15670	15670	15670	119
413	20231101	122100	347297300	15670	15680	15680	15670	17
414	20231101	122000	347030750	15680	15680	15680	15680	165
415	20231101	121900	344443550	15680	15680	15680	15680	1
416	20231101	121800	344427870	15690	15680	15690	15680	23
417	20231101	121700	344067220	15680	15690	15690	15680	51
418	20231101	121600	343267040	15680	15690	15690	15680	10
419	20231101	121500	343110160	15680	15680	15680	15680	100
420	20231101	121400	341542160	15690	15690	15690	15680	37
421	20231101	121300	340961640	15680	15660	15680	15660	269
422	20231101	121200	336747880	15660	15650	15660	15650	2
423	20231101	121100	336716570	15650	15650	15650	15650	0
424	20231101	121000	336716570	15650	15650	15650	15650	0
425	20231101	120900	336716570	15650	15650	15650	15650	1
426	20231101	120800	336700920	15660	15650	15660	15650	892
427	20231101	120700	322740870	15640	15640	15640	15640	2
428	20231101	120600	322709590	15650	15650	15650	15650	19
429	20231101	120500	322412240	15640	15640	15640	15640	30
430	20231101	120400	321943040	15640	15640	15640	15640	1
431	20231101	120300	321927400	15650	15650	15650	15650	10
432	20231101	120200	321770900	15650	15640	15650	15640	31
433	20231101	120100	321285760	15640	15640	15640	15640	2
434	20231101	120000	321254480	15650	15650	15650	15640	5
435	20231101	115900	321176240	15650	15650	15650	15650	15
436	20231101	115800	320941490	15650	15650	15650	15640	19
437	20231101	115700	320644150	15640	15640	15640	15640	1
438	20231101	115600	320628510	15650	15650	15650	15650	3
439	20231101	115500	320581560	15640	15640	15640	15640	2
440	20231101	115400	320550280	15650	15650	15650	15650	3
441	20231101	115300	320503330	15640	15640	15640	15640	4
442	20231101	115200	320440770	15640	15640	15640	15640	14
443	20231101	115100	320221810	15640	15630	15640	15630	335
444	20231101	115000	314984170	15630	15640	15640	15630	3
445	20231101	114900	314937260	15640	15640	15640	15640	4
446	20231101	114800	314874700	15640	15630	15640	15630	66
447	20231101	114700	313842470	15640	15640	15640	15640	2
448	20231101	114600	313811190	15640	15610	15640	15610	377
449	20231101	114500	307923080	15610	15610	15610	15610	91
450	20231101	114400	306502570	15620	15610	15620	15610	104
451	20231101	114300	304878100	15620	15620	15620	15620	0
452	20231101	114200	304878100	15620	15620	15620	15620	3
453	20231101	114100	304831240	15590	15640	15640	15570	431
454	20231101	114000	298100230	15630	15630	15630	15630	1
455	20231101	113900	298084600	15640	15640	15640	15640	4
456	20231101	113800	298022040	15630	15650	15650	15630	321
457	20231101	113700	293001560	15650	15640	15650	15640	117
458	20231101	113600	291171410	15640	15630	15640	15630	2
459	20231101	113500	291140140	15640	15640	15640	15640	3
460	20231101	113400	291093220	15640	15640	15640	15630	46
461	20231101	113300	290373810	15630	15640	15640	15630	12
462	20231101	113200	290186150	15640	15650	15650	15630	520
463	20231101	113100	282053750	15640	15640	15640	15640	1
464	20231101	113000	282038110	15650	15620	15650	15620	498
465	20231101	112900	274257330	15620	15620	15620	15620	1
466	20231101	112800	274241710	15620	15610	15620	15610	53
467	20231101	112700	273413860	15610	15620	15620	15610	19
468	20231101	112600	273117100	15610	15610	15610	15610	95
469	20231101	112500	271634150	15620	15610	15620	15610	4
470	20231101	112400	271571700	15620	15620	15620	15620	0
471	20231101	112300	271571700	15620	15620	15620	15620	3
472	20231101	112200	271524840	15620	15620	15620	15620	4
473	20231101	112100	271462360	15610	15610	15610	15610	25
474	20231101	112000	271072110	15630	15630	15630	15630	3
475	20231101	111900	271025220	15620	15620	15620	15620	58
476	20231101	111800	270119260	15630	15620	15630	15620	28
477	20231101	111700	269681870	15620	15620	15620	15620	1
478	20231101	111600	269666250	15610	15620	15620	15610	9
479	20231101	111500	269525700	15620	15610	15620	15610	3
480	20231101	111400	269478860	15570	15570	15600	15570	617
481	20231101	111300	259870930	15570	15570	15570	15570	3
482	20231101	111200	259824220	15570	15560	15570	15560	3
483	20231101	111100	259777530	15570	15570	15570	15570	17
484	20231101	111000	259512840	15570	15570	15570	15570	2
485	20231101	110900	259481700	15560	15570	15570	15560	101
486	20231101	110800	257909140	15570	15560	15570	15560	5
487	20231101	110700	257831300	15560	15580	15580	15560	746
488	20231101	110600	246216620	15580	15580	15580	15580	3
489	20231101	110500	246169880	15580	15580	15580	15580	4
490	20231101	110400	246107560	15580	15580	15580	15570	29
491	20231101	110300	245655750	15580	15580	15580	15580	19
492	20231101	110200	245359730	15580	15570	15580	15570	2
493	20231101	110100	245328580	15580	15580	15580	15580	3
494	20231101	110000	245281840	15580	15580	15580	15570	19
495	20231101	105900	244985880	15580	15570	15580	15570	770
496	20231101	105800	232996200	15580	15580	15580	15570	258
497	20231101	105700	228978560	15580	15580	15580	15580	3
498	20231101	105600	228931820	15580	15580	15580	15580	17
499	20231101	105500	228666960	15580	15580	15580	15570	316
500	20231101	105400	223746690	15590	15580	15590	15580	30
501	20231101	105300	223279250	15590	15610	15610	15570	111
502	20231101	105200	221549230	15600	15650	15650	15600	226
503	20231101	105100	218023530	15650	15650	15650	15650	3
504	20231101	105000	217976580	15650	15650	15650	15650	1
505	20231101	104900	217960930	15650	15650	15650	15650	4
506	20231101	104800	217898330	15650	15650	15650	15650	16
507	20231101	104700	217647930	15600	15650	15650	15600	26
508	20231101	104600	217242180	15660	15630	15660	15590	716
509	20231101	104500	206057830	15660	15660	15660	15660	44
510	20231101	104400	205368790	15660	15660	15660	15660	6
511	20231101	104300	205274830	15650	15650	15650	15650	0
512	20231101	104200	205274830	15650	15650	15650	15650	111
513	20231101	104100	203537680	15650	15650	15650	15650	1
514	20231101	104000	203522030	15650	15650	15650	15650	18
515	20231101	103900	203240330	15650	15650	15650	15630	46
516	20231101	103800	202521290	15650	15650	15650	15650	47
517	20231101	103700	201785740	15660	15660	15660	15660	33
518	20231101	103600	201268960	15660	15660	15660	15660	2
519	20231101	103500	201237640	15660	15660	15660	15650	128
520	20231101	103400	199233360	15660	15660	15660	15660	0
521	20231101	103300	199233360	15660	15640	15660	15640	40
522	20231101	103200	198607620	15640	15640	15640	15640	20
523	20231101	103100	198294820	15640	15640	15640	15640	119
524	20231101	103000	196433660	15640	15640	15640	15640	0
525	20231101	102900	196433660	15640	15640	15640	15640	50
526	20231101	102800	195651660	15640	15600	15640	15600	260
527	20231101	102700	191592770	15610	15610	15610	15610	0
528	20231101	102600	191592770	15610	15610	15610	15610	9
529	20231101	102500	191452280	15610	15610	15610	15610	14
530	20231101	102400	191233740	15600	15600	15600	15600	0
531	20231101	102300	191233740	15600	15600	15600	15600	127
532	20231101	102200	189252540	15600	15600	15600	15600	6
533	20231101	102100	189158940	15650	15650	15650	15650	0
534	20231101	102000	189158940	15650	15650	15650	15650	106
535	20231101	101900	187500040	15630	15630	15630	15630	664
536	20231101	101800	177121720	15630	15610	15630	15610	21
537	20231101	101700	176793870	15630	15630	15630	15630	14
538	20231101	101600	176575050	15640	15640	15640	15640	0
539	20231101	101500	176575050	15640	15640	15640	15640	48
540	20231101	101400	175824330	15640	15640	15640	15640	40
541	20231101	101300	175198730	15630	15640	15650	15610	400
542	20231101	101200	168948750	15640	15640	15640	15640	120
543	20231101	101100	167071950	15640	15640	15640	15640	44
544	20231101	101000	166383790	15610	15610	15610	15610	23
545	20231101	100900	166024760	15600	15600	15600	15600	6
546	20231101	100800	165931160	15590	15590	15590	15590	159
547	20231101	100700	163452350	15560	15560	15560	15560	0
548	20231101	100600	163452350	15560	15560	15560	15560	0
549	20231101	100500	163452350	15560	15560	15560	15560	32
550	20231101	100400	162954430	15560	15560	15560	15560	3
551	20231101	100300	162907750	15560	15590	15590	15560	23
552	20231101	100200	162549660	15600	15590	15600	15590	17
553	20231101	100100	162284480	15590	15600	15600	15590	64
554	20231101	100000	161286110	15610	15610	15610	15610	1
555	20231101	095900	161270500	15600	15610	15610	15600	7
556	20231101	095800	161161280	15600	15600	15640	15600	453
557	20231101	095700	154084490	15600	15580	15600	15580	29
558	20231101	095600	153632380	15610	15620	15620	15610	100
559	20231101	095500	152071130	15630	15580	15630	15580	51
560	20231101	095400	151275300	15640	15540	15640	15540	245
561	20231101	095300	147462360	15540	15550	15550	15540	8
562	20231101	095200	147338030	15540	15550	15550	15540	23
563	20231101	095100	146980580	15530	15550	15550	15520	175
564	20231101	095000	144262500	15560	15560	15560	15560	132
565	20231101	094900	142208580	15570	15570	15570	15570	209
566	20231101	094800	138954450	15580	15580	15580	15580	0
567	20231101	094700	138954450	15580	15580	15580	15580	3
568	20231101	094600	138907710	15580	15580	15580	15580	20
569	20231101	094500	138596110	15580	15580	15580	15570	37
570	20231101	094400	138019980	15580	15600	15600	15580	300
571	20231101	094300	133344680	15610	15620	15620	15610	311
572	20231101	094200	128487990	15620	15670	15670	15620	4
573	20231101	094100	128425410	15620	15620	15620	15620	237
574	20231101	094000	124723470	15660	15630	15660	15630	282
575	20231101	093900	120313870	15620	15620	15620	15620	66
576	20231101	093800	119282950	15630	15630	15630	15630	0
577	20231101	093700	119282950	15630	15630	15660	15630	496
578	20231101	093600	111528640	15630	15620	15630	15620	100
579	20231101	093500	109966390	15630	15630	15630	15630	1
580	20231101	093400	109950760	15630	15620	15630	15620	25
581	20231101	093300	109560220	15620	15600	15620	15600	158
582	20231101	093200	107094920	15600	15600	15600	15600	16
583	20231101	093100	106845320	15590	15580	15590	15580	455
584	20231101	093000	99752040	15580	15590	15590	15580	180
585	20231101	092900	96947630	15590	15590	15590	15580	109
586	20231101	092800	95249360	15580	15580	15580	15580	2
587	20231101	092700	95218200	15580	15590	15590	15580	92
588	20231101	092600	93784290	15580	15600	15600	15560	102
589	20231101	092500	92195100	15600	15630	15640	15600	382
590	20231101	092400	86232880	15610	15660	15660	15610	227
591	20231101	092300	82687420	15670	15630	15670	15620	93
592	20231101	092200	81232040	15630	15630	15630	15630	133
593	20231101	092100	79153250	15610	15610	15610	15610	0
594	20231101	092000	79153250	15610	15680	15680	15610	414
595	20231101	091900	72680180	15670	15670	15670	15670	78
596	20231101	091800	71457920	15670	15680	15680	15670	143
597	20231101	091700	69216110	15690	15690	15690	15690	25
598	20231101	091600	68823860	15690	15700	15700	15690	43
599	20231101	091500	68149040	15700	15690	15700	15690	103
600	20231101	091400	66532200	15690	15690	15720	15670	909
601	20231101	091300	52262680	15730	15700	15730	15690	22
602	20231101	091200	51917360	15700	15700	15750	15690	601
603	20231101	091100	42479130	15700	15690	15700	15690	119
604	20231101	091000	40611950	15690	15720	15720	15690	244
605	20231101	090900	36782450	15730	15750	15750	15730	133
606	20231101	090800	34687840	15750	15750	15750	15740	352
607	20231101	090700	29143980	15760	15680	15760	15680	1081
608	20231101	090600	12172190	15670	15690	15690	15670	286
609	20231101	090500	7686910	15680	15680	15680	15680	6
610	20231101	090400	7592830	15680	15680	15680	15680	79
611	20231101	090300	6354110	15680	15660	15690	15660	125
612	20231101	090200	4395930	15660	15650	15660	15650	59
613	20231101	090100	3472460	15650	15650	15650	15650	24
614	20231101	090000	3096860	15650	15640	15650	15640	198