KissMeData/281820/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	205500	443172230	18650	18650	18650	18650	1937
3	20231101	205400	443172230	18650	18650	18650	18650	0
4	20231101	205300	443172230	18650	18650	18650	18650	0
5	20231101	205200	443172230	18650	18650	18650	18650	0
6	20231101	205100	443172230	18650	18650	18650	18650	0
7	20231101	205000	443172230	18650	18650	18650	18650	0
8	20231101	204900	443172230	18650	18650	18650	18650	0
9	20231101	204800	443172230	18650	18650	18650	18650	0
10	20231101	204700	443172230	18650	18650	18650	18650	0
11	20231101	204600	443172230	18650	18650	18650	18650	0
12	20231101	204500	443172230	18650	18650	18650	18650	0
13	20231101	204400	443172230	18650	18650	18650	18650	0
14	20231101	204300	443172230	18650	18650	18650	18650	0
15	20231101	204200	443172230	18650	18650	18650	18650	0
16	20231101	204100	443172230	18650	18650	18650	18650	0
17	20231101	204000	443172230	18650	18650	18650	18650	0
18	20231101	203900	443172230	18650	18650	18650	18650	0
19	20231101	203800	443172230	18650	18650	18650	18650	0
20	20231101	203700	443172230	18650	18650	18650	18650	0
21	20231101	203600	443172230	18650	18650	18650	18650	0
22	20231101	203500	443172230	18650	18650	18650	18650	0
23	20231101	203400	443172230	18650	18650	18650	18650	0
24	20231101	203300	443172230	18650	18650	18650	18650	0
25	20231101	203200	443172230	18650	18650	18650	18650	0
26	20231101	203100	443172230	18650	18650	18650	18650	0
27	20231101	203000	443172230	18650	18650	18650	18650	0
28	20231101	202900	443172230	18650	18650	18650	18650	0
29	20231101	202800	443172230	18650	18650	18650	18650	0
30	20231101	202700	443172230	18650	18650	18650	18650	0
31	20231101	202600	443172230	18650	18650	18650	18650	0
32	20231101	202500	443172230	18650	18650	18650	18650	1937
33	20231101	202400	443172230	18650	18650	18650	18650	0
34	20231101	202300	443172230	18650	18650	18650	18650	0
35	20231101	202200	443172230	18650	18650	18650	18650	0
36	20231101	202100	443172230	18650	18650	18650	18650	0
37	20231101	202000	443172230	18650	18650	18650	18650	0
38	20231101	201900	443172230	18650	18650	18650	18650	0
39	20231101	201800	443172230	18650	18650	18650	18650	0
40	20231101	201700	443172230	18650	18650	18650	18650	0
41	20231101	201600	443172230	18650	18650	18650	18650	0
42	20231101	201500	443172230	18650	18650	18650	18650	0
43	20231101	201400	443172230	18650	18650	18650	18650	0
44	20231101	201300	443172230	18650	18650	18650	18650	0
45	20231101	201200	443172230	18650	18650	18650	18650	0
46	20231101	201100	443172230	18650	18650	18650	18650	0
47	20231101	201000	443172230	18650	18650	18650	18650	0
48	20231101	200900	443172230	18650	18650	18650	18650	0
49	20231101	200800	443172230	18650	18650	18650	18650	0
50	20231101	200700	443172230	18650	18650	18650	18650	0
51	20231101	200600	443172230	18650	18650	18650	18650	0
52	20231101	200500	443172230	18650	18650	18650	18650	0
53	20231101	200400	443172230	18650	18650	18650	18650	0
54	20231101	200300	443172230	18650	18650	18650	18650	0
55	20231101	200200	443172230	18650	18650	18650	18650	0
56	20231101	200100	443172230	18650	18650	18650	18650	0
57	20231101	200000	443172230	18650	18650	18650	18650	0
58	20231101	195900	443172230	18650	18650	18650	18650	0
59	20231101	195800	443172230	18650	18650	18650	18650	0
60	20231101	195700	443172230	18650	18650	18650	18650	0
61	20231101	195600	443172230	18650	18650	18650	18650	0
62	20231101	195500	443172230	18650	18650	18650	18650	1937
63	20231101	195400	443172230	18650	18650	18650	18650	0
64	20231101	195300	443172230	18650	18650	18650	18650	0
65	20231101	195200	443172230	18650	18650	18650	18650	0
66	20231101	195100	443172230	18650	18650	18650	18650	0
67	20231101	195000	443172230	18650	18650	18650	18650	0
68	20231101	194900	443172230	18650	18650	18650	18650	0
69	20231101	194800	443172230	18650	18650	18650	18650	0
70	20231101	194700	443172230	18650	18650	18650	18650	0
71	20231101	194600	443172230	18650	18650	18650	18650	0
72	20231101	194500	443172230	18650	18650	18650	18650	0
73	20231101	194400	443172230	18650	18650	18650	18650	0
74	20231101	194300	443172230	18650	18650	18650	18650	0
75	20231101	194200	443172230	18650	18650	18650	18650	0
76	20231101	194100	443172230	18650	18650	18650	18650	0
77	20231101	194000	443172230	18650	18650	18650	18650	0
78	20231101	193900	443172230	18650	18650	18650	18650	0
79	20231101	193800	443172230	18650	18650	18650	18650	0
80	20231101	193700	443172230	18650	18650	18650	18650	0
81	20231101	193600	443172230	18650	18650	18650	18650	0
82	20231101	193500	443172230	18650	18650	18650	18650	0
83	20231101	193400	443172230	18650	18650	18650	18650	0
84	20231101	193300	443172230	18650	18650	18650	18650	0
85	20231101	193200	443172230	18650	18650	18650	18650	0
86	20231101	193100	443172230	18650	18650	18650	18650	0
87	20231101	193000	443172230	18650	18650	18650	18650	0
88	20231101	192900	443172230	18650	18650	18650	18650	0
89	20231101	192800	443172230	18650	18650	18650	18650	0
90	20231101	192700	443172230	18650	18650	18650	18650	0
91	20231101	192600	443172230	18650	18650	18650	18650	0
92	20231101	192500	443172230	18650	18650	18650	18650	1937
93	20231101	192400	443172230	18650	18650	18650	18650	0
94	20231101	192300	443172230	18650	18650	18650	18650	0
95	20231101	192200	443172230	18650	18650	18650	18650	0
96	20231101	192100	443172230	18650	18650	18650	18650	0
97	20231101	192000	443172230	18650	18650	18650	18650	0
98	20231101	191900	443172230	18650	18650	18650	18650	0
99	20231101	191800	443172230	18650	18650	18650	18650	0
100	20231101	191700	443172230	18650	18650	18650	18650	0
101	20231101	191600	443172230	18650	18650	18650	18650	0
102	20231101	191500	443172230	18650	18650	18650	18650	0
103	20231101	191400	443172230	18650	18650	18650	18650	0
104	20231101	191300	443172230	18650	18650	18650	18650	0
105	20231101	191200	443172230	18650	18650	18650	18650	0
106	20231101	191100	443172230	18650	18650	18650	18650	0
107	20231101	191000	443172230	18650	18650	18650	18650	0
108	20231101	190900	443172230	18650	18650	18650	18650	0
109	20231101	190800	443172230	18650	18650	18650	18650	0
110	20231101	190700	443172230	18650	18650	18650	18650	0
111	20231101	190600	443172230	18650	18650	18650	18650	0
112	20231101	190500	443172230	18650	18650	18650	18650	0
113	20231101	190400	443172230	18650	18650	18650	18650	0
114	20231101	190300	443172230	18650	18650	18650	18650	0
115	20231101	190200	443172230	18650	18650	18650	18650	0
116	20231101	190100	443172230	18650	18650	18650	18650	0
117	20231101	190000	443172230	18650	18650	18650	18650	0
118	20231101	185900	443172230	18650	18650	18650	18650	0
119	20231101	185800	443172230	18650	18650	18650	18650	0
120	20231101	185700	443172230	18650	18650	18650	18650	0
121	20231101	185600	443172230	18650	18650	18650	18650	0
122	20231101	185500	443172230	18650	18650	18650	18650	1937
123	20231101	185400	443172230	18650	18650	18650	18650	0
124	20231101	185300	443172230	18650	18650	18650	18650	0
125	20231101	185200	443172230	18650	18650	18650	18650	0
126	20231101	185100	443172230	18650	18650	18650	18650	0
127	20231101	185000	443172230	18650	18650	18650	18650	0
128	20231101	184900	443172230	18650	18650	18650	18650	0
129	20231101	184800	443172230	18650	18650	18650	18650	0
130	20231101	184700	443172230	18650	18650	18650	18650	0
131	20231101	184600	443172230	18650	18650	18650	18650	0
132	20231101	184500	443172230	18650	18650	18650	18650	0
133	20231101	184400	443172230	18650	18650	18650	18650	0
134	20231101	184300	443172230	18650	18650	18650	18650	0
135	20231101	184200	443172230	18650	18650	18650	18650	0
136	20231101	184100	443172230	18650	18650	18650	18650	0
137	20231101	184000	443172230	18650	18650	18650	18650	0
138	20231101	183900	443172230	18650	18650	18650	18650	0
139	20231101	183800	443172230	18650	18650	18650	18650	0
140	20231101	183700	443172230	18650	18650	18650	18650	0
141	20231101	183600	443172230	18650	18650	18650	18650	0
142	20231101	183500	443172230	18650	18650	18650	18650	0
143	20231101	183400	443172230	18650	18650	18650	18650	0
144	20231101	183300	443172230	18650	18650	18650	18650	0
145	20231101	183200	443172230	18650	18650	18650	18650	0
146	20231101	183100	443172230	18650	18650	18650	18650	0
147	20231101	183000	443172230	18650	18650	18650	18650	0
148	20231101	182900	443172230	18650	18650	18650	18650	0
149	20231101	182800	443172230	18650	18650	18650	18650	0
150	20231101	182700	443172230	18650	18650	18650	18650	0
151	20231101	182600	443172230	18650	18650	18650	18650	0
152	20231101	182500	443172230	18650	18650	18650	18650	1937
153	20231101	182400	443172230	18650	18650	18650	18650	0
154	20231101	182300	443172230	18650	18650	18650	18650	0
155	20231101	182200	443172230	18650	18650	18650	18650	0
156	20231101	182100	443172230	18650	18650	18650	18650	0
157	20231101	182000	443172230	18650	18650	18650	18650	0
158	20231101	181900	443172230	18650	18650	18650	18650	0
159	20231101	181800	443172230	18650	18650	18650	18650	0
160	20231101	181700	443172230	18650	18650	18650	18650	0
161	20231101	181600	443172230	18650	18650	18650	18650	0
162	20231101	181500	443172230	18650	18650	18650	18650	0
163	20231101	181400	443172230	18650	18650	18650	18650	0
164	20231101	181300	443172230	18650	18650	18650	18650	0
165	20231101	181200	443172230	18650	18650	18650	18650	0
166	20231101	181100	443172230	18650	18650	18650	18650	0
167	20231101	181000	443172230	18650	18650	18650	18650	0
168	20231101	180900	443172230	18650	18650	18650	18650	0
169	20231101	180800	443172230	18650	18650	18650	18650	0
170	20231101	180700	443172230	18650	18650	18650	18650	0
171	20231101	180600	443172230	18650	18650	18650	18650	0
172	20231101	180500	443172230	18650	18650	18650	18650	0
173	20231101	180400	443172230	18650	18650	18650	18650	0
174	20231101	180300	443172230	18650	18650	18650	18650	0
175	20231101	180200	443172230	18650	18650	18650	18650	0
176	20231101	180100	443172230	18650	18650	18650	18650	0
177	20231101	180000	443172230	18650	18650	18650	18650	0
178	20231101	175900	443172230	18650	18650	18650	18650	0
179	20231101	175800	443172230	18650	18650	18650	18650	0
180	20231101	175700	443172230	18650	18650	18650	18650	0
181	20231101	175600	443172230	18650	18650	18650	18650	0
182	20231101	175500	443172230	18650	18650	18650	18650	1937
183	20231101	175400	443172230	18650	18650	18650	18650	0
184	20231101	175300	443172230	18650	18650	18650	18650	0
185	20231101	175200	443172230	18650	18650	18650	18650	0
186	20231101	175100	443172230	18650	18650	18650	18650	0
187	20231101	175000	443172230	18650	18650	18650	18650	0
188	20231101	174900	443172230	18650	18650	18650	18650	0
189	20231101	174800	443172230	18650	18650	18650	18650	0
190	20231101	174700	443172230	18650	18650	18650	18650	0
191	20231101	174600	443172230	18650	18650	18650	18650	0
192	20231101	174500	443172230	18650	18650	18650	18650	0
193	20231101	174400	443172230	18650	18650	18650	18650	0
194	20231101	174300	443172230	18650	18650	18650	18650	0
195	20231101	174200	443172230	18650	18650	18650	18650	0
196	20231101	174100	443172230	18650	18650	18650	18650	0
197	20231101	174000	443172230	18650	18650	18650	18650	0
198	20231101	173900	443172230	18650	18650	18650	18650	0
199	20231101	173800	443172230	18650	18650	18650	18650	0
200	20231101	173700	443172230	18650	18650	18650	18650	0
201	20231101	173600	443172230	18650	18650	18650	18650	0
202	20231101	173500	443172230	18650	18650	18650	18650	0
203	20231101	173400	443172230	18650	18650	18650	18650	0
204	20231101	173300	443172230	18650	18650	18650	18650	0
205	20231101	173200	443172230	18650	18650	18650	18650	0
206	20231101	173100	443172230	18650	18650	18650	18650	0
207	20231101	173000	443172230	18650	18650	18650	18650	0
208	20231101	172900	443172230	18650	18650	18650	18650	0
209	20231101	172800	443172230	18650	18650	18650	18650	0
210	20231101	172700	443172230	18650	18650	18650	18650	0
211	20231101	172600	443172230	18650	18650	18650	18650	0
212	20231101	172500	443172230	18650	18650	18650	18650	1937
213	20231101	172400	443172230	18650	18650	18650	18650	0
214	20231101	172300	443172230	18650	18650	18650	18650	0
215	20231101	172200	443172230	18650	18650	18650	18650	0
216	20231101	172100	443172230	18650	18650	18650	18650	0
217	20231101	172000	443172230	18650	18650	18650	18650	0
218	20231101	171900	443172230	18650	18650	18650	18650	0
219	20231101	171800	443172230	18650	18650	18650	18650	0
220	20231101	171700	443172230	18650	18650	18650	18650	0
221	20231101	171600	443172230	18650	18650	18650	18650	0
222	20231101	171500	443172230	18650	18650	18650	18650	0
223	20231101	171400	443172230	18650	18650	18650	18650	0
224	20231101	171300	443172230	18650	18650	18650	18650	0
225	20231101	171200	443172230	18650	18650	18650	18650	0
226	20231101	171100	443172230	18650	18650	18650	18650	0
227	20231101	171000	443172230	18650	18650	18650	18650	0
228	20231101	170900	443172230	18650	18650	18650	18650	0
229	20231101	170800	443172230	18650	18650	18650	18650	0
230	20231101	170700	443172230	18650	18650	18650	18650	0
231	20231101	170600	443172230	18650	18650	18650	18650	0
232	20231101	170500	443172230	18650	18650	18650	18650	0
233	20231101	170400	443172230	18650	18650	18650	18650	0
234	20231101	170300	443172230	18650	18650	18650	18650	0
235	20231101	170200	443172230	18650	18650	18650	18650	0
236	20231101	170100	443172230	18650	18650	18650	18650	0
237	20231101	170000	443172230	18650	18650	18650	18650	0
238	20231101	165900	443172230	18650	18650	18650	18650	0
239	20231101	165800	443172230	18650	18650	18650	18650	0
240	20231101	165700	443172230	18650	18650	18650	18650	0
241	20231101	165600	443172230	18650	18650	18650	18650	0
242	20231101	165500	443172230	18650	18650	18650	18650	1937
243	20231101	165400	443172230	18650	18650	18650	18650	0
244	20231101	165300	443172230	18650	18650	18650	18650	0
245	20231101	165200	443172230	18650	18650	18650	18650	0
246	20231101	165100	443172230	18650	18650	18650	18650	0
247	20231101	165000	443172230	18650	18650	18650	18650	0
248	20231101	164900	443172230	18650	18650	18650	18650	0
249	20231101	164800	443172230	18650	18650	18650	18650	0
250	20231101	164700	443172230	18650	18650	18650	18650	0
251	20231101	164600	443172230	18650	18650	18650	18650	0
252	20231101	164500	443172230	18650	18650	18650	18650	0
253	20231101	164400	443172230	18650	18650	18650	18650	0
254	20231101	164300	443172230	18650	18650	18650	18650	0
255	20231101	164200	443172230	18650	18650	18650	18650	0
256	20231101	164100	443172230	18650	18650	18650	18650	0
257	20231101	164000	443172230	18650	18650	18650	18650	0
258	20231101	163900	443172230	18650	18650	18650	18650	0
259	20231101	163800	443172230	18650	18650	18650	18650	0
260	20231101	163700	443172230	18650	18650	18650	18650	0
261	20231101	163600	443172230	18650	18650	18650	18650	0
262	20231101	163500	443172230	18650	18650	18650	18650	0
263	20231101	163400	443172230	18650	18650	18650	18650	0
264	20231101	163300	443172230	18650	18650	18650	18650	0
265	20231101	163200	443172230	18650	18650	18650	18650	0
266	20231101	163100	443172230	18650	18650	18650	18650	0
267	20231101	163000	443172230	18650	18650	18650	18650	0
268	20231101	162900	443172230	18650	18650	18650	18650	0
269	20231101	162800	443172230	18650	18650	18650	18650	0
270	20231101	162700	443172230	18650	18650	18650	18650	0
271	20231101	162600	443172230	18650	18650	18650	18650	0
272	20231101	162500	443172230	18650	18650	18650	18650	1937
273	20231101	162400	443172230	18650	18650	18650	18650	0
274	20231101	162300	443172230	18650	18650	18650	18650	0
275	20231101	162200	443172230	18650	18650	18650	18650	0
276	20231101	162100	443172230	18650	18650	18650	18650	0
277	20231101	162000	443172230	18650	18650	18650	18650	0
278	20231101	161900	443172230	18650	18650	18650	18650	0
279	20231101	161800	443172230	18650	18650	18650	18650	0
280	20231101	161700	443172230	18650	18650	18650	18650	0
281	20231101	161600	443172230	18650	18650	18650	18650	0
282	20231101	161500	443172230	18650	18650	18650	18650	0
283	20231101	161400	443172230	18650	18650	18650	18650	0
284	20231101	161300	443172230	18650	18650	18650	18650	0
285	20231101	161200	443172230	18650	18650	18650	18650	0
286	20231101	161100	443172230	18650	18650	18650	18650	0
287	20231101	161000	443172230	18650	18650	18650	18650	0
288	20231101	160900	443172230	18650	18650	18650	18650	0
289	20231101	160800	443172230	18650	18650	18650	18650	0
290	20231101	160700	443172230	18650	18650	18650	18650	0
291	20231101	160600	443172230	18650	18650	18650	18650	0
292	20231101	160500	443172230	18650	18650	18650	18650	0
293	20231101	160400	443172230	18650	18650	18650	18650	0
294	20231101	160300	443172230	18650	18650	18650	18650	0
295	20231101	160200	443172230	18650	18650	18650	18650	0
296	20231101	160100	443172230	18650	18650	18650	18650	0
297	20231101	160000	443172230	18650	18650	18650	18650	0
298	20231101	155900	443172230	18650	18650	18650	18650	0
299	20231101	155800	443172230	18650	18650	18650	18650	0
300	20231101	155700	443172230	18650	18650	18650	18650	0
301	20231101	155600	443172230	18650	18650	18650	18650	0
302	20231101	155500	443172230	18650	18650	18650	18650	1937
303	20231101	155400	443172230	18650	18650	18650	18650	0
304	20231101	155300	443172230	18650	18650	18650	18650	0
305	20231101	155200	443172230	18650	18650	18650	18650	0
306	20231101	155100	443172230	18650	18650	18650	18650	0
307	20231101	155000	443172230	18650	18650	18650	18650	0
308	20231101	154900	443172230	18650	18650	18650	18650	0
309	20231101	154800	443172230	18650	18650	18650	18650	0
310	20231101	154700	443172230	18650	18650	18650	18650	0
311	20231101	154600	443172230	18650	18650	18650	18650	0
312	20231101	154500	443172230	18650	18650	18650	18650	0
313	20231101	154400	443172230	18650	18650	18650	18650	0
314	20231101	154300	443172230	18650	18650	18650	18650	0
315	20231101	154200	443172230	18650	18650	18650	18650	0
316	20231101	154100	443172230	18650	18650	18650	18650	0
317	20231101	154000	443172230	18650	18650	18650	18650	0
318	20231101	153900	443172230	18650	18650	18650	18650	0
319	20231101	153800	443172230	18650	18650	18650	18650	0
320	20231101	153700	443172230	18650	18650	18650	18650	0
321	20231101	153600	443172230	18650	18650	18650	18650	0
322	20231101	153500	443172230	18650	18650	18650	18650	0
323	20231101	153400	443172230	18650	18650	18650	18650	0
324	20231101	153300	443172230	18650	18650	18650	18650	0
325	20231101	153200	443172230	18650	18650	18650	18650	0
326	20231101	153100	443172230	18650	18650	18650	18650	0
327	20231101	153000	443172230	18650	18650	18650	18650	1937
328	20231101	152900	407047180	18760	18760	18760	18760	0
329	20231101	152800	407047180	18760	18760	18760	18760	0
330	20231101	152700	407047180	18760	18760	18760	18760	0
331	20231101	152600	407047180	18760	18760	18760	18760	0
332	20231101	152500	407047180	18760	18760	18760	18760	0
333	20231101	152400	407047180	18760	18760	18760	18760	0
334	20231101	152300	407047180	18760	18760	18760	18760	0
335	20231101	152200	407047180	18760	18760	18760	18760	0
336	20231101	152100	407047180	18760	18760	18760	18760	0
337	20231101	152000	407047180	18760	18760	18760	18760	0
338	20231101	151900	407047180	18760	18820	18850	18760	308
339	20231101	151800	401252800	18820	18700	18860	18680	1091
340	20231101	151700	380712940	18710	18720	18730	18710	85
341	20231101	151600	379121950	18730	18730	18730	18730	10
342	20231101	151500	378934650	18730	18730	18730	18710	19
343	20231101	151400	378578910	18710	18710	18710	18710	37
344	20231101	151300	377886640	18710	18710	18720	18710	12
345	20231101	151200	377662070	18730	18730	18750	18700	107
346	20231101	151100	375658480	18730	18730	18750	18730	58
347	20231101	151000	374571590	18710	18760	18760	18710	120
348	20231101	150900	372325950	18760	18760	18760	18760	14
349	20231101	150800	372063310	18760	18760	18760	18750	12
350	20231101	150700	371838220	18760	18760	18760	18740	13
351	20231101	150600	371594400	18770	18780	18780	18770	20
352	20231101	150500	371218880	18790	18790	18790	18790	8
353	20231101	150400	371068560	18790	18790	18790	18790	8
354	20231101	150300	370918240	18780	18800	18800	18780	30
355	20231101	150200	370354540	18800	18800	18800	18790	21
356	20231101	150100	369959760	18820	18820	18820	18820	4
357	20231101	150000	369884480	18760	18810	18810	18760	19
358	20231101	145900	369527140	18820	18810	18840	18810	355
359	20231101	145800	362847370	18800	18790	18800	18790	28
360	20231101	145700	362321040	18780	18710	18780	18710	42
361	20231101	145600	361534310	18710	18710	18710	18710	1
362	20231101	145500	361515600	18700	18700	18700	18700	21
363	20231101	145400	361122900	18690	18670	18690	18670	113
364	20231101	145300	359011800	18660	18660	18660	18660	20
365	20231101	145200	358638600	18660	18660	18660	18660	0
366	20231101	145100	358638600	18660	18650	18660	18650	43
367	20231101	145000	357836340	18650	18650	18650	18650	20
368	20231101	144900	357463340	18650	18650	18650	18650	0
369	20231101	144800	357463340	18650	18660	18660	18650	13
370	20231101	144700	357220880	18660	18660	18660	18660	0
371	20231101	144600	357220880	18660	18650	18660	18650	33
372	20231101	144500	356605300	18660	18650	18660	18650	202
373	20231101	144400	352837980	18650	18660	18660	18650	36
374	20231101	144300	352166410	18650	18650	18650	18650	0
375	20231101	144200	352166410	18650	18650	18650	18650	22
376	20231101	144100	351756110	18650	18680	18680	18650	27
377	20231101	144000	351252220	18680	18680	18680	18680	123
378	20231101	143900	348954580	18680	18680	18680	18680	20
379	20231101	143800	348580980	18690	18670	18690	18650	38
380	20231101	143700	347871650	18660	18660	18660	18660	20
381	20231101	143600	347498450	18660	18660	18660	18660	43
382	20231101	143500	346696070	18660	18660	18660	18660	40
383	20231101	143400	345949670	18660	18660	18660	18660	12
384	20231101	143300	345725750	18660	18660	18660	18660	20
385	20231101	143200	345352550	18660	18660	18660	18660	22
386	20231101	143100	344942030	18660	18660	18660	18660	32
387	20231101	143000	344344910	18660	18660	18660	18650	51
388	20231101	142900	343393560	18660	18650	18660	18650	41
389	20231101	142800	342628720	18660	18670	18670	18660	3
390	20231101	142700	342572720	18650	18650	18650	18650	1
391	20231101	142600	342554070	18660	18660	18660	18650	42
392	20231101	142500	341770490	18660	18660	18660	18660	12
393	20231101	142400	341546570	18660	18670	18670	18660	30
394	20231101	142300	340986670	18660	18650	18660	18650	32
395	20231101	142200	340389770	18660	18650	18660	18650	33
396	20231101	142100	339774190	18660	18660	18660	18660	80
397	20231101	142000	338281390	18650	18650	18650	18650	22
398	20231101	141900	337871090	18660	18660	18660	18660	20
399	20231101	141800	337497890	18660	18660	18660	18650	22
400	20231101	141700	337087470	18650	18660	18660	18650	23
401	20231101	141600	336658510	18660	18660	18660	18660	12
402	20231101	141500	336434590	18660	18650	18660	18650	80
403	20231101	141400	334942390	18650	18650	18650	18650	23
404	20231101	141300	334513440	18650	18660	18660	18650	215
405	20231101	141200	330501860	18650	18650	18650	18650	0
406	20231101	141100	330501860	18650	18650	18650	18650	55
407	20231101	141000	329476110	18650	18650	18650	18650	6
408	20231101	140900	329364210	18650	18640	18650	18640	16
409	20231101	140800	329065870	18640	18650	18650	18640	26
410	20231101	140700	328581210	18650	18680	18680	18650	430
411	20231101	140600	320554460	18680	18680	18680	18680	39
412	20231101	140500	319825940	18680	18680	18680	18680	24
413	20231101	140400	319377620	18680	18680	18680	18680	32
414	20231101	140300	318779860	18690	18690	18690	18690	0
415	20231101	140200	318779860	18690	18680	18690	18680	47
416	20231101	140100	317901870	18690	18690	18690	18690	3
417	20231101	140000	317845800	18690	18680	18690	18680	41
418	20231101	135900	317079710	18680	18680	18680	18680	24
419	20231101	135800	316631390	18680	18680	18680	18680	44
420	20231101	135700	315809470	18680	18680	18680	18680	0
421	20231101	135600	315809470	18680	18680	18690	18680	50
422	20231101	135500	314875410	18710	18710	18710	18710	0
423	20231101	135400	314875410	18710	18710	18710	18710	0
424	20231101	135300	314875410	18710	18680	18710	18680	34
425	20231101	135200	314239990	18680	18680	18680	18680	12
426	20231101	135100	314015830	18680	18680	18680	18680	0
427	20231101	135000	314015830	18680	18720	18720	18680	28
428	20231101	134900	313492710	18830	18720	18830	18680	33
429	20231101	134800	312874300	18790	18680	18790	18680	56
430	20231101	134700	311826950	18670	18670	18670	18670	59
431	20231101	134600	310725420	18670	18670	18670	18670	10
432	20231101	134500	310538720	18670	18660	18670	18660	22
433	20231101	134400	310128180	18670	18670	18670	18660	46
434	20231101	134300	309269740	18670	18670	18670	18670	12
435	20231101	134200	309045700	18660	18660	18660	18660	18
436	20231101	134100	308709820	18660	18670	18670	18660	89
437	20231101	134000	307048420	18670	18680	18680	18670	21
438	20231101	133900	306656340	18670	18670	18670	18670	0
439	20231101	133800	306656340	18670	18680	18680	18670	58
440	20231101	133700	305573080	18670	18670	18670	18670	45
441	20231101	133600	304732930	18660	18660	18660	18660	0
442	20231101	133500	304732930	18660	18690	18690	18660	27
443	20231101	133400	304228970	18750	18750	18750	18750	0
444	20231101	133300	304228970	18750	18750	18750	18750	5
445	20231101	133200	304135220	18700	18700	18700	18700	40
446	20231101	133100	303387220	18760	18760	18760	18760	0
447	20231101	133000	303387220	18760	18760	18760	18760	1
448	20231101	132900	303368460	18690	18760	18760	18650	71
449	20231101	132800	302038770	18750	18720	18750	18720	24
450	20231101	132700	301589410	18700	18690	18700	18690	16
451	20231101	132600	301290270	18680	18660	18680	18650	59
452	20231101	132500	300189090	18660	18660	18670	18660	51
453	20231101	132400	299237250	18660	18660	18660	18660	20
454	20231101	132300	298864050	18660	18630	18660	18630	114
455	20231101	132200	296739190	18630	18630	18630	18630	0
456	20231101	132100	296739190	18630	18620	18630	18620	26
457	20231101	132000	296255010	18620	18620	18620	18620	44
458	20231101	131900	295435730	18630	18630	18630	18630	8
459	20231101	131800	295286690	18630	18630	18630	18630	6
460	20231101	131700	295174910	18640	18640	18640	18620	40
461	20231101	131600	294429700	18640	18640	18640	18630	40
462	20231101	131500	293684420	18650	18650	18650	18650	0
463	20231101	131400	293684420	18650	18650	18650	18650	20
464	20231101	131300	293311420	18650	18650	18650	18650	210
465	20231101	131200	289394920	18640	18640	18650	18640	41
466	20231101	131100	288630580	18650	18650	18650	18650	5
467	20231101	131000	288537330	18650	18640	18650	18640	32
468	20231101	130900	287940730	18650	18650	18650	18650	0
469	20231101	130800	287940730	18650	18650	18650	18650	13
470	20231101	130700	287698280	18650	18650	18650	18650	9
471	20231101	130600	287530430	18650	18650	18660	18650	77
472	20231101	130500	286094280	18650	18660	18660	18650	23
473	20231101	130400	285665300	18660	18660	18660	18660	0
474	20231101	130300	285665300	18660	18660	18660	18660	32
475	20231101	130200	285068180	18670	18670	18670	18670	1
476	20231101	130100	285049510	18660	18660	18660	18660	41
477	20231101	130000	284284450	18660	18650	18660	18650	13
478	20231101	125900	284041990	18650	18650	18650	18650	20
479	20231101	125800	283668990	18660	18660	18660	18660	0
480	20231101	125700	283668990	18660	18660	18660	18660	2
481	20231101	125600	283631670	18660	18670	18670	18660	250
482	20231101	125500	278966290	18670	18670	18670	18670	1
483	20231101	125400	278947620	18670	18670	18670	18670	40
484	20231101	125300	278200820	18680	18680	18680	18680	0
485	20231101	125200	278200820	18680	18690	18690	18680	79
486	20231101	125100	276724960	18700	18700	18700	18700	13
487	20231101	125000	276481860	18700	18700	18700	18700	30
488	20231101	124900	275920860	18710	18710	18710	18710	0
489	20231101	124800	275920860	18710	18700	18710	18700	15
490	20231101	124700	275640340	18710	18710	18710	18710	31
491	20231101	124600	275060330	18710	18710	18710	18700	55
492	20231101	124500	274031740	18720	18720	18720	18720	4
493	20231101	124400	273956860	18720	18720	18720	18720	0
494	20231101	124300	273956860	18720	18710	18790	18710	13
495	20231101	124200	273712810	18710	18710	18710	18700	24
496	20231101	124100	273263880	18700	18750	18750	18700	100
497	20231101	124000	271393620	18780	18780	18780	18780	7
498	20231101	123900	271262160	18780	18780	18780	18780	5
499	20231101	123800	271168260	18840	18830	18840	18830	30
500	20231101	123700	270603260	18840	18840	18840	18840	0
501	20231101	123600	270603260	18840	18840	18840	18840	5
502	20231101	123500	270509060	18860	18860	18860	18860	0
503	20231101	123400	270509060	18860	18860	18860	18860	0
504	20231101	123300	270509060	18860	18860	18860	18860	0
505	20231101	123200	270509060	18860	18860	18860	18860	0
506	20231101	123100	270509060	18860	18860	18860	18860	2
507	20231101	123000	270471340	18910	18910	18910	18910	0
508	20231101	122900	270471340	18910	18700	18910	18700	230
509	20231101	122800	266148610	18690	18690	18690	18690	21
510	20231101	122700	265756120	18690	18690	18690	18690	12
511	20231101	122600	265531840	18690	18680	18690	18680	32
512	20231101	122500	264933960	18680	18680	18680	18680	13
513	20231101	122400	264691120	18670	18670	18670	18670	32
514	20231101	122300	264093680	18660	18660	18660	18660	0
515	20231101	122200	264093680	18660	18660	18660	18660	2
516	20231101	122100	264056360	18680	18670	18680	18670	29
517	20231101	122000	263514840	18680	18680	18680	18680	10
518	20231101	121900	263328040	18680	18680	18680	18680	12
519	20231101	121800	263103880	18690	18680	18690	18680	67
520	20231101	121700	261852310	18670	18680	18680	18670	45
521	20231101	121600	261011960	18680	18680	18680	18680	76
522	20231101	121500	259592280	18680	18680	18680	18680	20
523	20231101	121400	259218680	18680	18680	18680	18680	0
524	20231101	121300	259218680	18680	18690	18690	18680	43
525	20231101	121200	258415210	18690	18690	18690	18690	0
526	20231101	121100	258415210	18690	18690	18690	18690	20
527	20231101	121000	258041410	18690	18690	18690	18690	12
528	20231101	120900	257817130	18710	18710	18710	18710	0
529	20231101	120800	257817130	18710	18700	18710	18700	20
530	20231101	120700	257443060	18690	18690	18690	18690	12
531	20231101	120600	257218780	18700	18690	18700	18690	47
532	20231101	120500	256340280	18690	18690	18690	18690	9
533	20231101	120400	256172070	18690	18710	18710	18690	25
534	20231101	120300	255704760	18700	18700	18700	18700	27
535	20231101	120200	255199860	18690	18690	18690	18690	0
536	20231101	120100	255199860	18690	18710	18710	18690	13
537	20231101	120000	254956870	18720	18720	18720	18720	0
538	20231101	115900	254956870	18720	18720	18720	18720	1
539	20231101	115800	254938150	18690	18710	18720	18690	74
540	20231101	115700	253554450	18700	18700	18700	18690	70
541	20231101	115600	252245650	18730	18730	18730	18730	0
542	20231101	115500	252245650	18730	18730	18730	18730	0
543	20231101	115400	252245650	18730	18730	18730	18730	0
544	20231101	115300	252245650	18730	18730	18730	18730	0
545	20231101	115200	252245650	18730	18730	18730	18730	0
546	20231101	115100	252245650	18730	18700	18730	18700	23
547	20231101	115000	251815490	18700	18700	18700	18700	12
548	20231101	114900	251591090	18690	18690	18700	18690	34
549	20231101	114800	250955610	18690	18690	18690	18690	12
550	20231101	114700	250731330	18680	18680	18680	18680	20
551	20231101	114600	250357730	18680	18680	18680	18680	15
552	20231101	114500	250077530	18680	18680	18680	18680	17
553	20231101	114400	249759970	18680	18680	18680	18680	2
554	20231101	114300	249722610	18690	18690	18690	18690	0
555	20231101	114200	249722610	18690	18690	18690	18690	20
556	20231101	114100	249348810	18690	18690	18690	18690	20
557	20231101	114000	248975010	18700	18700	18700	18700	0
558	20231101	113900	248975010	18700	18650	18700	18650	38
559	20231101	113800	248266030	18640	18630	18640	18630	64
560	20231101	113700	247073390	18640	18640	18640	18640	0
561	20231101	113600	247073390	18640	18640	18640	18640	20
562	20231101	113500	246700590	18640	18640	18640	18640	12
563	20231101	113400	246476910	18640	18630	18640	18630	51
564	20231101	113300	245526460	18630	18630	18630	18630	1
565	20231101	113200	245507830	18640	18640	18640	18640	0
566	20231101	113100	245507830	18640	18640	18640	18640	1
567	20231101	113000	245489190	18650	18650	18650	18650	2
568	20231101	112900	245451890	18660	18660	18660	18660	1
569	20231101	112800	245433230	18660	18660	18660	18660	0
570	20231101	112700	245433230	18660	18580	18660	18580	5
571	20231101	112600	245340170	18580	18570	18600	18550	337
572	20231101	112500	239076220	18570	18560	18570	18560	31
573	20231101	112400	238500720	18550	18550	18550	18550	20
574	20231101	112300	238129720	18550	18570	18570	18550	95
575	20231101	112200	236366660	18580	18590	18590	18580	12
576	20231101	112100	236143650	18590	18590	18590	18590	5
577	20231101	112000	236050700	18590	18590	18590	18590	6
578	20231101	111900	235939160	18600	18600	18600	18600	2
579	20231101	111800	235901960	18590	18630	18630	18550	549
580	20231101	111700	225698960	18630	18640	18640	18630	48
581	20231101	111600	224804250	18650	18650	18650	18650	9
582	20231101	111500	224636400	18660	18660	18660	18660	9
583	20231101	111400	224468460	18660	18650	18660	18650	39
584	20231101	111300	223740920	18650	18650	18650	18650	9
585	20231101	111200	223573070	18640	18640	18640	18640	18
586	20231101	111100	223237550	18640	18630	18650	18630	215
587	20231101	111000	219228070	18630	18630	18630	18630	1
588	20231101	110900	219209440	18630	18630	18630	18610	49
589	20231101	110800	218296870	18640	18640	18640	18640	3
590	20231101	110700	218240950	18650	18640	18650	18590	21
591	20231101	110600	217849810	18650	18660	18660	18650	3
592	20231101	110500	217793850	18580	18570	18600	18560	18
593	20231101	110400	217459330	18570	18520	18570	18520	111
594	20231101	110300	215403560	18520	18550	18590	18520	588
595	20231101	110200	204496520	18550	18640	18640	18550	427
596	20231101	110100	196562900	18640	18640	18640	18640	70
597	20231101	110000	195258100	18640	18650	18650	18640	34
598	20231101	105900	194624190	18650	18650	18650	18650	208
599	20231101	105800	190744990	18630	18690	18690	18630	360
600	20231101	105700	184036140	18700	18750	18750	18700	252
601	20231101	105600	179322040	18750	18770	18770	18750	412
602	20231101	105500	171596730	18780	18820	18820	18780	74
603	20231101	105400	170205730	18820	18830	18830	18820	32
604	20231101	105300	169603410	18840	18870	18870	18840	157
605	20231101	105200	166643660	18870	18870	18870	18860	60
606	20231101	105100	165511660	18870	18880	18890	18870	46
607	20231101	105000	164643200	18880	18880	18880	18880	20
608	20231101	104900	164265600	18880	18880	18880	18880	0
609	20231101	104800	164265600	18880	18880	18880	18880	25
610	20231101	104700	163793600	18880	18890	18890	18880	36
611	20231101	104600	163113820	18880	18880	18880	18880	0
612	20231101	104500	163113820	18880	18890	18890	18880	22
613	20231101	104400	162698440	18890	18880	18890	18880	61
614	20231101	104300	161546710	18880	18880	18880	18880	21
615	20231101	104200	161150230	18880	18880	18890	18880	22
616	20231101	104100	160734710	18880	18880	18880	18880	17
617	20231101	104000	160413750	18880	18880	18880	18880	0
618	20231101	103900	160413750	18880	18880	18880	18880	13
619	20231101	103800	160168310	18880	18890	18890	18880	4
620	20231101	103700	160092760	18880	18880	18880	18880	44
621	20231101	103600	159262040	18880	18900	18900	18880	12
622	20231101	103500	159035380	18880	18880	18880	18880	28
623	20231101	103400	158506740	18880	18880	18880	18880	1
624	20231101	103300	158487860	18880	18880	18880	18880	12
625	20231101	103200	158261300	18880	18880	18880	18880	0
626	20231101	103100	158261300	18880	18880	18880	18880	0
627	20231101	103000	158261300	18880	18890	18890	18880	96
628	20231101	102900	156448280	18890	18890	18890	18890	19
629	20231101	102800	156089370	18890	18900	18900	18890	46
630	20231101	102700	155220360	18910	18950	18950	18900	444
631	20231101	102600	146817040	18960	18970	18970	18960	328
632	20231101	102500	140597540	18980	18980	18980	18980	57
633	20231101	102400	139515680	18990	18990	18990	18990	42
634	20231101	102300	138718100	19000	19000	19000	19000	20
635	20231101	102200	138338100	19030	19030	19030	19030	0
636	20231101	102100	138338100	19030	19030	19030	19030	0
637	20231101	102000	138338100	19030	19030	19030	19030	3
638	20231101	101900	138281010	19030	19030	19030	19030	1
639	20231101	101800	138261980	19050	19050	19050	19050	0
640	20231101	101700	138261980	19050	19050	19050	19050	0
641	20231101	101600	138261980	19050	19050	19050	19050	42
642	20231101	101500	137461880	19150	19150	19150	19150	0
643	20231101	101400	137461880	19150	19150	19150	19150	3
644	20231101	101300	137404430	19140	19080	19140	19080	300
645	20231101	101200	131663440	19080	19060	19080	19060	86
646	20231101	101100	130023570	19050	19050	19050	19050	20
647	20231101	101000	129642570	19050	19050	19050	19050	0
648	20231101	100900	129642570	19050	19050	19050	19050	1
649	20231101	100800	129623520	19030	19030	19030	19030	150
650	20231101	100700	126769020	19030	19030	19030	19030	0
651	20231101	100600	126769020	19030	19020	19030	19020	54
652	20231101	100500	125741600	19020	19020	19020	19020	1
653	20231101	100400	125722580	19020	19020	19020	19020	40
654	20231101	100300	124961780	19020	19020	19020	19020	0
655	20231101	100200	124961780	19020	19020	19030	19020	4
656	20231101	100100	124885690	19010	18990	19020	18990	160
657	20231101	100000	121844550	18980	18980	18980	18970	51
658	20231101	095900	120876850	18970	18970	18970	18970	3
659	20231101	095800	120819940	18970	18970	18970	18970	30
660	20231101	095700	120250840	18970	18970	18970	18970	0
661	20231101	095600	120250840	18970	18970	18970	18970	0
662	20231101	095500	120250840	18970	18970	18970	18970	0
663	20231101	095400	120250840	18970	18990	18990	18970	237
664	20231101	095300	115750350	18990	18990	18990	18990	7
665	20231101	095200	115617420	19000	19000	19000	19000	1
666	20231101	095100	115598420	19000	19010	19020	19000	454
667	20231101	095000	106969340	19000	19010	19010	19000	131
668	20231101	094900	104479230	19010	19010	19010	19010	0
669	20231101	094800	104479230	19010	19020	19020	19010	17
670	20231101	094700	104155960	19020	19020	19020	19020	3
671	20231101	094600	104098900	19020	19010	19020	19010	27
672	20231101	094500	103585560	19020	19020	19020	19020	14
673	20231101	094400	103319280	19050	19050	19050	19050	23
674	20231101	094300	102881130	19050	19070	19080	19030	888
675	20231101	094200	85969990	19060	19060	19060	19060	20
676	20231101	094100	85588790	19070	19070	19070	19070	0
677	20231101	094000	85588790	19070	19070	19070	19070	16
678	20231101	093900	85283670	19080	19080	19080	19080	1
679	20231101	093800	85264590	19090	19090	19090	19090	26
680	20231101	093700	84768250	19090	19090	19090	19090	2
681	20231101	093600	84730070	19150	19150	19150	19150	1
682	20231101	093500	84710920	19100	19140	19140	19100	280
683	20231101	093400	79360860	19150	19150	19150	19150	20
684	20231101	093300	78977860	19150	19150	19150	19150	1
685	20231101	093200	78958710	19160	19160	19160	19160	8
686	20231101	093100	78805430	19220	19220	19220	19220	0
687	20231101	093000	78805430	19220	19130	19220	19130	7
688	20231101	092900	78671050	19150	19150	19150	19150	0
689	20231101	092800	78671050	19150	19140	19150	19140	41
690	20231101	092700	77886080	19140	19140	19140	19140	0
691	20231101	092600	77886080	19140	19170	19170	19140	371
692	20231101	092500	70778330	19230	19230	19230	19230	0
693	20231101	092400	70778330	19230	19180	19230	19180	6
694	20231101	092300	70663000	19190	19190	19190	19190	46
695	20231101	092200	69780260	19200	19200	19200	19200	0
696	20231101	092100	69780260	19200	19290	19300	19200	417
697	20231101	092000	61748050	19280	19180	19280	19180	117
698	20231101	091900	59494100	19170	19130	19170	19130	1819
699	20231101	091800	24649080	19140	19140	19140	19140	8
700	20231101	091700	24495960	19140	19140	19140	19140	15
701	20231101	091600	24208860	19140	19110	19140	19110	41
702	20231101	091500	23424900	19130	19130	19130	19130	0
703	20231101	091400	23424900	19130	19130	19130	19130	20
704	20231101	091300	23042300	19150	19150	19150	19150	0
705	20231101	091200	23042300	19150	19080	19150	19080	32
706	20231101	091100	22431390	19090	19150	19160	19090	198
707	20231101	091000	18649450	19180	19150	19180	19150	20
708	20231101	090900	18266150	19170	19070	19170	19070	132
709	20231101	090800	15744150	19050	19050	19080	19050	30
710	20231101	090700	15172620	19050	19100	19100	19050	46
711	20231101	090600	14295770	19130	19130	19130	19130	0
712	20231101	090500	14295770	19130	19130	19130	19130	0
713	20231101	090400	14295770	19130	19130	19130	19130	0
714	20231101	090300	14295770	19130	19140	19140	19130	78
715	20231101	090200	12802950	19140	19140	19140	19140	8
716	20231101	090100	12649830	18960	19000	19000	18960	183
717	20231101	090000	9177000	18970	19170	19170	18970	482