KissMeData/104460/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	200700	869385070	17930	17930	17930	17930	2637
3	20231101	200600	869385070	17930	17930	17930	17930	0
4	20231101	200500	869385070	17930	17930	17930	17930	0
5	20231101	200400	869385070	17930	17930	17930	17930	0
6	20231101	200300	869385070	17930	17930	17930	17930	0
7	20231101	200200	869385070	17930	17930	17930	17930	0
8	20231101	200100	869385070	17930	17930	17930	17930	0
9	20231101	200000	869385070	17930	17930	17930	17930	0
10	20231101	195900	869385070	17930	17930	17930	17930	0
11	20231101	195800	869385070	17930	17930	17930	17930	0
12	20231101	195700	869385070	17930	17930	17930	17930	0
13	20231101	195600	869385070	17930	17930	17930	17930	0
14	20231101	195500	869385070	17930	17930	17930	17930	0
15	20231101	195400	869385070	17930	17930	17930	17930	0
16	20231101	195300	869385070	17930	17930	17930	17930	0
17	20231101	195200	869385070	17930	17930	17930	17930	0
18	20231101	195100	869385070	17930	17930	17930	17930	0
19	20231101	195000	869385070	17930	17930	17930	17930	0
20	20231101	194900	869385070	17930	17930	17930	17930	0
21	20231101	194800	869385070	17930	17930	17930	17930	0
22	20231101	194700	869385070	17930	17930	17930	17930	0
23	20231101	194600	869385070	17930	17930	17930	17930	0
24	20231101	194500	869385070	17930	17930	17930	17930	0
25	20231101	194400	869385070	17930	17930	17930	17930	0
26	20231101	194300	869385070	17930	17930	17930	17930	0
27	20231101	194200	869385070	17930	17930	17930	17930	0
28	20231101	194100	869385070	17930	17930	17930	17930	0
29	20231101	194000	869385070	17930	17930	17930	17930	0
30	20231101	193900	869385070	17930	17930	17930	17930	0
31	20231101	193800	869385070	17930	17930	17930	17930	0
32	20231101	193700	869385070	17930	17930	17930	17930	2637
33	20231101	193600	869385070	17930	17930	17930	17930	0
34	20231101	193500	869385070	17930	17930	17930	17930	0
35	20231101	193400	869385070	17930	17930	17930	17930	0
36	20231101	193300	869385070	17930	17930	17930	17930	0
37	20231101	193200	869385070	17930	17930	17930	17930	0
38	20231101	193100	869385070	17930	17930	17930	17930	0
39	20231101	193000	869385070	17930	17930	17930	17930	0
40	20231101	192900	869385070	17930	17930	17930	17930	0
41	20231101	192800	869385070	17930	17930	17930	17930	0
42	20231101	192700	869385070	17930	17930	17930	17930	0
43	20231101	192600	869385070	17930	17930	17930	17930	0
44	20231101	192500	869385070	17930	17930	17930	17930	0
45	20231101	192400	869385070	17930	17930	17930	17930	0
46	20231101	192300	869385070	17930	17930	17930	17930	0
47	20231101	192200	869385070	17930	17930	17930	17930	0
48	20231101	192100	869385070	17930	17930	17930	17930	0
49	20231101	192000	869385070	17930	17930	17930	17930	0
50	20231101	191900	869385070	17930	17930	17930	17930	0
51	20231101	191800	869385070	17930	17930	17930	17930	0
52	20231101	191700	869385070	17930	17930	17930	17930	0
53	20231101	191600	869385070	17930	17930	17930	17930	0
54	20231101	191500	869385070	17930	17930	17930	17930	0
55	20231101	191400	869385070	17930	17930	17930	17930	0
56	20231101	191300	869385070	17930	17930	17930	17930	0
57	20231101	191200	869385070	17930	17930	17930	17930	0
58	20231101	191100	869385070	17930	17930	17930	17930	0
59	20231101	191000	869385070	17930	17930	17930	17930	0
60	20231101	190900	869385070	17930	17930	17930	17930	0
61	20231101	190800	869385070	17930	17930	17930	17930	0
62	20231101	190700	869385070	17930	17930	17930	17930	2637
63	20231101	190600	869385070	17930	17930	17930	17930	0
64	20231101	190500	869385070	17930	17930	17930	17930	0
65	20231101	190400	869385070	17930	17930	17930	17930	0
66	20231101	190300	869385070	17930	17930	17930	17930	0
67	20231101	190200	869385070	17930	17930	17930	17930	0
68	20231101	190100	869385070	17930	17930	17930	17930	0
69	20231101	190000	869385070	17930	17930	17930	17930	0
70	20231101	185900	869385070	17930	17930	17930	17930	0
71	20231101	185800	869385070	17930	17930	17930	17930	0
72	20231101	185700	869385070	17930	17930	17930	17930	0
73	20231101	185600	869385070	17930	17930	17930	17930	0
74	20231101	185500	869385070	17930	17930	17930	17930	0
75	20231101	185400	869385070	17930	17930	17930	17930	0
76	20231101	185300	869385070	17930	17930	17930	17930	0
77	20231101	185200	869385070	17930	17930	17930	17930	0
78	20231101	185100	869385070	17930	17930	17930	17930	0
79	20231101	185000	869385070	17930	17930	17930	17930	0
80	20231101	184900	869385070	17930	17930	17930	17930	0
81	20231101	184800	869385070	17930	17930	17930	17930	0
82	20231101	184700	869385070	17930	17930	17930	17930	0
83	20231101	184600	869385070	17930	17930	17930	17930	0
84	20231101	184500	869385070	17930	17930	17930	17930	0
85	20231101	184400	869385070	17930	17930	17930	17930	0
86	20231101	184300	869385070	17930	17930	17930	17930	0
87	20231101	184200	869385070	17930	17930	17930	17930	0
88	20231101	184100	869385070	17930	17930	17930	17930	0
89	20231101	184000	869385070	17930	17930	17930	17930	0
90	20231101	183900	869385070	17930	17930	17930	17930	0
91	20231101	183800	869385070	17930	17930	17930	17930	0
92	20231101	183700	869385070	17930	17930	17930	17930	2637
93	20231101	183600	869385070	17930	17930	17930	17930	0
94	20231101	183500	869385070	17930	17930	17930	17930	0
95	20231101	183400	869385070	17930	17930	17930	17930	0
96	20231101	183300	869385070	17930	17930	17930	17930	0
97	20231101	183200	869385070	17930	17930	17930	17930	0
98	20231101	183100	869385070	17930	17930	17930	17930	0
99	20231101	183000	869385070	17930	17930	17930	17930	0
100	20231101	182900	869385070	17930	17930	17930	17930	0
101	20231101	182800	869385070	17930	17930	17930	17930	0
102	20231101	182700	869385070	17930	17930	17930	17930	0
103	20231101	182600	869385070	17930	17930	17930	17930	0
104	20231101	182500	869385070	17930	17930	17930	17930	0
105	20231101	182400	869385070	17930	17930	17930	17930	0
106	20231101	182300	869385070	17930	17930	17930	17930	0
107	20231101	182200	869385070	17930	17930	17930	17930	0
108	20231101	182100	869385070	17930	17930	17930	17930	0
109	20231101	182000	869385070	17930	17930	17930	17930	0
110	20231101	181900	869385070	17930	17930	17930	17930	0
111	20231101	181800	869385070	17930	17930	17930	17930	0
112	20231101	181700	869385070	17930	17930	17930	17930	0
113	20231101	181600	869385070	17930	17930	17930	17930	0
114	20231101	181500	869385070	17930	17930	17930	17930	0
115	20231101	181400	869385070	17930	17930	17930	17930	0
116	20231101	181300	869385070	17930	17930	17930	17930	0
117	20231101	181200	869385070	17930	17930	17930	17930	0
118	20231101	181100	869385070	17930	17930	17930	17930	0
119	20231101	181000	869385070	17930	17930	17930	17930	0
120	20231101	180900	869385070	17930	17930	17930	17930	0
121	20231101	180800	869385070	17930	17930	17930	17930	0
122	20231101	180700	869385070	17930	17930	17930	17930	2637
123	20231101	180600	869385070	17930	17930	17930	17930	0
124	20231101	180500	869385070	17930	17930	17930	17930	0
125	20231101	180400	869385070	17930	17930	17930	17930	0
126	20231101	180300	869385070	17930	17930	17930	17930	0
127	20231101	180200	869385070	17930	17930	17930	17930	0
128	20231101	180100	869385070	17930	17930	17930	17930	0
129	20231101	180000	869385070	17930	17930	17930	17930	0
130	20231101	175900	869385070	17930	17930	17930	17930	0
131	20231101	175800	869385070	17930	17930	17930	17930	0
132	20231101	175700	869385070	17930	17930	17930	17930	0
133	20231101	175600	869385070	17930	17930	17930	17930	0
134	20231101	175500	869385070	17930	17930	17930	17930	0
135	20231101	175400	869385070	17930	17930	17930	17930	0
136	20231101	175300	869385070	17930	17930	17930	17930	0
137	20231101	175200	869385070	17930	17930	17930	17930	0
138	20231101	175100	869385070	17930	17930	17930	17930	0
139	20231101	175000	869385070	17930	17930	17930	17930	0
140	20231101	174900	869385070	17930	17930	17930	17930	0
141	20231101	174800	869385070	17930	17930	17930	17930	0
142	20231101	174700	869385070	17930	17930	17930	17930	0
143	20231101	174600	869385070	17930	17930	17930	17930	0
144	20231101	174500	869385070	17930	17930	17930	17930	0
145	20231101	174400	869385070	17930	17930	17930	17930	0
146	20231101	174300	869385070	17930	17930	17930	17930	0
147	20231101	174200	869385070	17930	17930	17930	17930	0
148	20231101	174100	869385070	17930	17930	17930	17930	0
149	20231101	174000	869385070	17930	17930	17930	17930	0
150	20231101	173900	869385070	17930	17930	17930	17930	0
151	20231101	173800	869385070	17930	17930	17930	17930	0
152	20231101	173700	869385070	17930	17930	17930	17930	2637
153	20231101	173600	869385070	17930	17930	17930	17930	0
154	20231101	173500	869385070	17930	17930	17930	17930	0
155	20231101	173400	869385070	17930	17930	17930	17930	0
156	20231101	173300	869385070	17930	17930	17930	17930	0
157	20231101	173200	869385070	17930	17930	17930	17930	0
158	20231101	173100	869385070	17930	17930	17930	17930	0
159	20231101	173000	869385070	17930	17930	17930	17930	0
160	20231101	172900	869385070	17930	17930	17930	17930	0
161	20231101	172800	869385070	17930	17930	17930	17930	0
162	20231101	172700	869385070	17930	17930	17930	17930	0
163	20231101	172600	869385070	17930	17930	17930	17930	0
164	20231101	172500	869385070	17930	17930	17930	17930	0
165	20231101	172400	869385070	17930	17930	17930	17930	0
166	20231101	172300	869385070	17930	17930	17930	17930	0
167	20231101	172200	869385070	17930	17930	17930	17930	0
168	20231101	172100	869385070	17930	17930	17930	17930	0
169	20231101	172000	869385070	17930	17930	17930	17930	0
170	20231101	171900	869385070	17930	17930	17930	17930	0
171	20231101	171800	869385070	17930	17930	17930	17930	0
172	20231101	171700	869385070	17930	17930	17930	17930	0
173	20231101	171600	869385070	17930	17930	17930	17930	0
174	20231101	171500	869385070	17930	17930	17930	17930	0
175	20231101	171400	869385070	17930	17930	17930	17930	0
176	20231101	171300	869385070	17930	17930	17930	17930	0
177	20231101	171200	869385070	17930	17930	17930	17930	0
178	20231101	171100	869385070	17930	17930	17930	17930	0
179	20231101	171000	869385070	17930	17930	17930	17930	0
180	20231101	170900	869385070	17930	17930	17930	17930	0
181	20231101	170800	869385070	17930	17930	17930	17930	0
182	20231101	170700	869385070	17930	17930	17930	17930	2637
183	20231101	170600	869385070	17930	17930	17930	17930	0
184	20231101	170500	869385070	17930	17930	17930	17930	0
185	20231101	170400	869385070	17930	17930	17930	17930	0
186	20231101	170300	869385070	17930	17930	17930	17930	0
187	20231101	170200	869385070	17930	17930	17930	17930	0
188	20231101	170100	869385070	17930	17930	17930	17930	0
189	20231101	170000	869385070	17930	17930	17930	17930	0
190	20231101	165900	869385070	17930	17930	17930	17930	0
191	20231101	165800	869385070	17930	17930	17930	17930	0
192	20231101	165700	869385070	17930	17930	17930	17930	0
193	20231101	165600	869385070	17930	17930	17930	17930	0
194	20231101	165500	869385070	17930	17930	17930	17930	0
195	20231101	165400	869385070	17930	17930	17930	17930	0
196	20231101	165300	869385070	17930	17930	17930	17930	0
197	20231101	165200	869385070	17930	17930	17930	17930	0
198	20231101	165100	869385070	17930	17930	17930	17930	0
199	20231101	165000	869385070	17930	17930	17930	17930	0
200	20231101	164900	869385070	17930	17930	17930	17930	0
201	20231101	164800	869385070	17930	17930	17930	17930	0
202	20231101	164700	869385070	17930	17930	17930	17930	0
203	20231101	164600	869385070	17930	17930	17930	17930	0
204	20231101	164500	869385070	17930	17930	17930	17930	0
205	20231101	164400	869385070	17930	17930	17930	17930	0
206	20231101	164300	869385070	17930	17930	17930	17930	0
207	20231101	164200	869385070	17930	17930	17930	17930	0
208	20231101	164100	869385070	17930	17930	17930	17930	0
209	20231101	164000	869385070	17930	17930	17930	17930	0
210	20231101	163900	869385070	17930	17930	17930	17930	0
211	20231101	163800	869385070	17930	17930	17930	17930	0
212	20231101	163700	869385070	17930	17930	17930	17930	2637
213	20231101	163600	869385070	17930	17930	17930	17930	0
214	20231101	163500	869385070	17930	17930	17930	17930	0
215	20231101	163400	869385070	17930	17930	17930	17930	0
216	20231101	163300	869385070	17930	17930	17930	17930	0
217	20231101	163200	869385070	17930	17930	17930	17930	0
218	20231101	163100	869385070	17930	17930	17930	17930	0
219	20231101	163000	869385070	17930	17930	17930	17930	0
220	20231101	162900	869385070	17930	17930	17930	17930	0
221	20231101	162800	869385070	17930	17930	17930	17930	0
222	20231101	162700	869385070	17930	17930	17930	17930	0
223	20231101	162600	869385070	17930	17930	17930	17930	0
224	20231101	162500	869385070	17930	17930	17930	17930	0
225	20231101	162400	869385070	17930	17930	17930	17930	0
226	20231101	162300	869385070	17930	17930	17930	17930	0
227	20231101	162200	869385070	17930	17930	17930	17930	0
228	20231101	162100	869385070	17930	17930	17930	17930	0
229	20231101	162000	869385070	17930	17930	17930	17930	0
230	20231101	161900	869385070	17930	17930	17930	17930	0
231	20231101	161800	869385070	17930	17930	17930	17930	0
232	20231101	161700	869385070	17930	17930	17930	17930	0
233	20231101	161600	869385070	17930	17930	17930	17930	0
234	20231101	161500	869385070	17930	17930	17930	17930	0
235	20231101	161400	869385070	17930	17930	17930	17930	0
236	20231101	161300	869385070	17930	17930	17930	17930	0
237	20231101	161200	869385070	17930	17930	17930	17930	0
238	20231101	161100	869385070	17930	17930	17930	17930	0
239	20231101	161000	869385070	17930	17930	17930	17930	0
240	20231101	160900	869385070	17930	17930	17930	17930	0
241	20231101	160800	869385070	17930	17930	17930	17930	0
242	20231101	160700	869385070	17930	17930	17930	17930	2637
243	20231101	160600	869385070	17930	17930	17930	17930	0
244	20231101	160500	869385070	17930	17930	17930	17930	0
245	20231101	160400	869385070	17930	17930	17930	17930	0
246	20231101	160300	869385070	17930	17930	17930	17930	0
247	20231101	160200	869385070	17930	17930	17930	17930	0
248	20231101	160100	869385070	17930	17930	17930	17930	0
249	20231101	160000	869385070	17930	17930	17930	17930	0
250	20231101	155900	869385070	17930	17930	17930	17930	0
251	20231101	155800	869385070	17930	17930	17930	17930	0
252	20231101	155700	869385070	17930	17930	17930	17930	0
253	20231101	155600	869385070	17930	17930	17930	17930	0
254	20231101	155500	869385070	17930	17930	17930	17930	0
255	20231101	155400	869385070	17930	17930	17930	17930	0
256	20231101	155300	869385070	17930	17930	17930	17930	0
257	20231101	155200	869385070	17930	17930	17930	17930	0
258	20231101	155100	869385070	17930	17930	17930	17930	0
259	20231101	155000	869385070	17930	17930	17930	17930	0
260	20231101	154900	869385070	17930	17930	17930	17930	0
261	20231101	154800	869385070	17930	17930	17930	17930	0
262	20231101	154700	869385070	17930	17930	17930	17930	0
263	20231101	154600	869385070	17930	17930	17930	17930	0
264	20231101	154500	869385070	17930	17930	17930	17930	0
265	20231101	154400	869385070	17930	17930	17930	17930	0
266	20231101	154300	869385070	17930	17930	17930	17930	0
267	20231101	154200	869385070	17930	17930	17930	17930	0
268	20231101	154100	869385070	17930	17930	17930	17930	0
269	20231101	154000	869385070	17930	17930	17930	17930	0
270	20231101	153900	869385070	17930	17930	17930	17930	0
271	20231101	153800	869385070	17930	17930	17930	17930	0
272	20231101	153700	869385070	17930	17930	17930	17930	2637
273	20231101	153600	869385070	17930	17930	17930	17930	0
274	20231101	153500	869385070	17930	17930	17930	17930	0
275	20231101	153400	869385070	17930	17930	17930	17930	0
276	20231101	153300	869385070	17930	17930	17930	17930	0
277	20231101	153200	869385070	17930	17930	17930	17930	0
278	20231101	153100	869385070	17930	17930	17930	17930	0
279	20231101	153000	869385070	17930	17930	17930	17930	2637
280	20231101	152900	822103660	17820	17820	17820	17820	0
281	20231101	152800	822103660	17820	17820	17820	17820	0
282	20231101	152700	822103660	17820	17820	17820	17820	0
283	20231101	152600	822103660	17820	17820	17820	17820	0
284	20231101	152500	822103660	17820	17820	17820	17820	0
285	20231101	152400	822103660	17820	17820	17820	17820	0
286	20231101	152300	822103660	17820	17820	17820	17820	0
287	20231101	152200	822103660	17820	17820	17820	17820	0
288	20231101	152100	822103660	17820	17820	17820	17820	0
289	20231101	152000	822103660	17820	17820	17820	17820	0
290	20231101	151900	822103660	17820	17800	17820	17800	18
291	20231101	151800	821783060	17830	17820	17830	17780	359
292	20231101	151700	815397880	17820	17820	17820	17820	102
293	20231101	151600	813580240	17790	17800	17820	17790	70
294	20231101	151500	812334440	17790	17790	17790	17790	36
295	20231101	151400	811694000	17790	17790	17790	17790	18
296	20231101	151300	811373780	17780	17840	17840	17780	36
297	20231101	151200	810733640	17840	17780	17840	17780	36
298	20231101	151100	810093500	17780	17780	17780	17780	18
299	20231101	151000	809773460	17780	17790	17790	17780	896
300	20231101	150900	793841780	17790	17790	17790	17790	103
301	20231101	150800	792009410	17790	17790	17790	17790	136
302	20231101	150700	789589970	17790	17790	17880	17790	41
303	20231101	150600	788860400	17790	17790	17790	17790	20
304	20231101	150500	788504600	17780	17780	17780	17780	38
305	20231101	150400	787828960	17880	17770	17880	17770	414
306	20231101	150300	780471960	17770	17880	17880	17770	656
307	20231101	150200	768806260	17800	17800	17870	17800	137
308	20231101	150100	766360660	17790	17870	17870	17790	18
309	20231101	150000	766040360	17790	17790	17870	17790	43
310	20231101	145900	765275150	17790	17790	17790	17790	20
311	20231101	145800	764919350	17870	17790	17870	17790	50
312	20231101	145700	764029050	17790	17790	17790	17790	37
313	20231101	145600	763370820	17790	17790	17790	17790	27
314	20231101	145500	762890490	17790	17880	17880	17780	40
315	20231101	145400	762178990	17780	17780	17780	17780	46
316	20231101	145300	761361110	17880	17780	17880	17780	21
317	20231101	145200	760987630	17780	17800	17800	17780	433
318	20231101	145100	753285040	17790	17790	17790	17790	17
319	20231101	145000	752982610	17790	17890	17890	17790	36
320	20231101	144900	752341970	17790	17790	17790	17790	38
321	20231101	144800	751665950	17790	17790	17790	17790	19
322	20231101	144700	751327940	17800	17790	17800	17790	32
323	20231101	144600	750758510	17790	17790	17790	17790	17
324	20231101	144500	750456080	17790	17800	17800	17790	186
325	20231101	144400	747145880	17800	17800	17900	17800	35
326	20231101	144300	746522680	17800	17800	17800	17800	17
327	20231101	144200	746220080	17800	17800	17800	17800	234
328	20231101	144100	742054880	17800	17800	17800	17800	18
329	20231101	144000	741734480	17790	17900	17900	17790	56
330	20231101	143900	740736370	17900	17770	17900	17770	160
331	20231101	143800	737877450	17760	17760	17880	17760	544
332	20231101	143700	728171510	17760	17760	17820	17760	36
333	20231101	143600	727531980	17760	17810	17810	17760	21
334	20231101	143500	727158920	17750	17740	17750	17740	36
335	20231101	143400	726520100	17730	17730	17730	17730	38
336	20231101	143300	725846360	17730	17730	17730	17730	18
337	20231101	143200	725527220	17730	17730	17730	17730	33
338	20231101	143100	724942130	17740	17720	17740	17720	35
339	20231101	143000	724321570	17730	17740	17740	17730	217
340	20231101	142900	720473990	17730	17730	17730	17730	34
341	20231101	142800	719871170	17730	17790	17790	17710	812
342	20231101	142700	705439190	17770	17770	17790	17770	42
343	20231101	142600	704692750	17790	17790	17790	17770	138
344	20231101	142500	702239480	17870	17810	17870	17790	1157
345	20231101	142400	681645370	17810	17800	17810	17800	37
346	20231101	142300	680986590	17800	17800	17800	17800	18
347	20231101	142200	680666190	17800	17800	17800	17800	36
348	20231101	142100	680025390	17800	17800	17810	17800	664
349	20231101	142000	668206180	17870	17800	17870	17800	17
350	20231101	141900	667903440	17800	17800	17800	17800	34
351	20231101	141800	667298240	17800	17810	17810	17800	97
352	20231101	141700	665571340	17800	17800	17800	17800	34
353	20231101	141600	664966140	17800	17800	17800	17800	35
354	20231101	141500	664343140	17800	17800	17800	17800	36
355	20231101	141400	663702340	17920	17920	17920	17920	0
356	20231101	141300	663702340	17920	17920	17920	17920	0
357	20231101	141200	663702340	17920	17920	17920	17920	0
358	20231101	141100	663702340	17920	17920	17920	17920	2
359	20231101	141000	663666500	17790	17880	17880	17790	453
360	20231101	140900	655599090	17880	17880	17880	17880	0
361	20231101	140800	655599090	17880	17880	17880	17880	1
362	20231101	140700	655581210	17910	17910	17910	17910	0
363	20231101	140600	655581210	17910	17910	17910	17910	169
364	20231101	140500	652554420	17910	17910	17910	17910	1
365	20231101	140400	652536510	17820	17830	17830	17820	200
366	20231101	140300	648971650	17910	17840	17910	17830	120
367	20231101	140200	646831000	17840	17860	17910	17840	203
368	20231101	140100	643207300	17850	17850	17850	17850	0
369	20231101	140000	643207300	17850	17900	17900	17850	1050
370	20231101	135900	624433270	17910	17910	17910	17910	1
371	20231101	135800	624415360	17910	17910	17910	17910	132
372	20231101	135700	622051240	17910	17910	17910	17910	75
373	20231101	135600	620707990	17910	17910	17910	17900	12
374	20231101	135500	620493080	17910	17910	17910	17910	50
375	20231101	135400	619597580	17910	17910	17920	17910	69
376	20231101	135300	618361490	17910	17920	17920	17910	346
377	20231101	135200	612164580	17910	17920	17920	17910	356
378	20231101	135100	605788080	17920	17920	17920	17910	301
379	20231101	135000	600396350	17920	17920	17920	17920	13
380	20231101	134900	600163390	17920	17920	17920	17920	68
381	20231101	134800	598944830	17920	17920	17920	17920	73
382	20231101	134700	597636670	17920	17920	17920	17920	126
383	20231101	134600	595378750	17920	17930	17930	17920	24
384	20231101	134500	594948660	17930	17920	17930	17920	16
385	20231101	134400	594661790	17930	17930	17930	17930	57
386	20231101	134300	593639780	17930	17930	17930	17930	71
387	20231101	134200	592366750	17950	17950	17950	17950	7
388	20231101	134100	592241100	17910	17940	17940	17910	3
389	20231101	134000	592187310	17940	17910	17940	17910	12
390	20231101	133900	591972330	17940	17960	17960	17940	1021
391	20231101	133800	573644410	17980	17980	17980	17970	91
392	20231101	133700	572008860	17990	17990	17990	17960	852
393	20231101	133600	556696600	18000	18000	18000	18000	10
394	20231101	133500	556516600	18000	18020	18020	18000	32
395	20231101	133400	555940560	18000	18000	18000	18000	43
396	20231101	133300	555166560	18040	18030	18040	17980	1095
397	20231101	133200	535446990	18050	18040	18050	18040	148
398	20231101	133100	532777040	18040	18040	18040	18040	40
399	20231101	133000	532055440	18040	18040	18040	18040	334
400	20231101	132900	526030080	18030	18030	18030	18030	160
401	20231101	132800	523145280	18040	18040	18040	18040	17
402	20231101	132700	522838600	18030	18040	18040	18030	89
403	20231101	132600	521233910	18040	18040	18040	18040	0
404	20231101	132500	521233910	18040	18040	18040	18040	64
405	20231101	132400	520079350	18040	18040	18040	18040	50
406	20231101	132300	519177350	18040	18050	18050	18040	63
407	20231101	132200	518040820	18040	18040	18040	18040	83
408	20231101	132100	516543500	18050	18050	18050	18050	0
409	20231101	132000	516543500	18050	18060	18060	18050	71
410	20231101	131900	515261250	18050	18050	18050	18050	34
411	20231101	131800	514647550	18040	18050	18050	18040	94
412	20231101	131700	512951670	18050	18050	18050	18050	50
413	20231101	131600	512049170	18040	18040	18040	18040	0
414	20231101	131500	512049170	18040	18050	18060	18040	400
415	20231101	131400	504830820	18060	18060	18060	18060	13
416	20231101	131300	504596040	18050	18080	18080	18050	275
417	20231101	131200	499629480	18110	18110	18110	18110	0
418	20231101	131100	499629480	18110	18110	18110	18110	5
419	20231101	131000	499538930	18110	18100	18110	18100	175
420	20231101	130900	496370620	18110	18110	18110	18110	25
421	20231101	130800	495917870	18120	18120	18120	18120	0
422	20231101	130700	495917870	18120	18120	18120	18120	1
423	20231101	130600	495899750	18070	18130	18130	18070	251
424	20231101	130500	491361750	18090	18120	18120	18090	1224
425	20231101	130400	469199920	18130	18130	18130	18130	26
426	20231101	130300	468728540	18130	18140	18140	18130	104
427	20231101	130200	466842070	18140	18130	18140	18130	15
428	20231101	130100	466570110	18130	18130	18130	18130	86
429	20231101	130000	465010930	18140	18130	18140	18130	25
430	20231101	125900	464557670	18130	18130	18140	18130	68
431	20231101	125800	463324820	18130	18120	18130	18120	69
432	20231101	125700	462074520	18120	18140	18140	18120	2779
433	20231101	125600	411703220	18140	18140	18140	18140	97
434	20231101	125500	409943640	18140	18140	18140	18140	0
435	20231101	125400	409943640	18140	18160	18160	18140	73
436	20231101	125300	408618850	18150	18160	18160	18150	97
437	20231101	125200	406857390	18160	18150	18160	18150	223
438	20231101	125100	402809850	18150	18150	18150	18150	86
439	20231101	125000	401248950	18160	18150	18160	18150	12
440	20231101	124900	401031140	18150	18160	18160	18150	100
441	20231101	124800	399215840	18160	18160	18160	18160	1
442	20231101	124700	399197680	18160	18140	18160	18140	155
443	20231101	124600	396384980	18140	18140	18140	18140	1
444	20231101	124500	396366840	18140	18140	18140	18140	199
445	20231101	124400	392756980	18140	18140	18140	18130	99
446	20231101	124300	390961920	18140	18140	18140	18140	60
447	20231101	124200	389873520	18140	18130	18140	18130	72
448	20231101	124100	388568150	18130	18130	18130	18130	64
449	20231101	124000	387407830	18130	18130	18130	18130	0
450	20231101	123900	387407830	18130	18130	18130	18130	88
451	20231101	123800	385812390	18140	18140	18140	18140	1
452	20231101	123700	385794250	18130	18130	18130	18120	155
453	20231101	123600	382985000	18130	18130	18130	18130	1
454	20231101	123500	382966870	18120	18130	18130	18120	88
455	20231101	123400	381372290	18130	18120	18130	18120	94
456	20231101	123300	379668970	18130	18130	18130	18130	1
457	20231101	123200	379650840	18130	18130	18130	18130	3
458	20231101	123100	379596450	18130	18120	18130	18120	114
459	20231101	123000	377529800	18120	18120	18120	18120	92
460	20231101	122900	375862760	18120	18120	18120	18120	95
461	20231101	122800	374141360	18120	18120	18120	18120	0
462	20231101	122700	374141360	18120	18130	18130	18120	347
463	20231101	122600	367853620	18130	18120	18130	18120	305
464	20231101	122500	362327010	18120	18120	18120	18120	70
465	20231101	122400	361058610	18130	18130	18130	18130	0
466	20231101	122300	361058610	18130	18130	18130	18130	1
467	20231101	122200	361040480	18120	18140	18140	18120	1600
468	20231101	122100	332036440	18130	18130	18130	18130	0
469	20231101	122000	332036440	18130	18130	18130	18130	0
470	20231101	121900	332036440	18130	18130	18130	18130	0
471	20231101	121800	332036440	18130	18130	18130	18130	0
472	20231101	121700	332036440	18130	18170	18170	18130	1883
473	20231101	121600	297869250	18180	18160	18180	18160	84
474	20231101	121500	296342720	18170	18180	18180	18160	142
475	20231101	121400	293761630	18160	18160	18160	18160	60
476	20231101	121300	292672030	18160	18150	18160	18150	124
477	20231101	121200	290420880	18150	18150	18150	18150	0
478	20231101	121100	290420880	18150	18150	18150	18150	107
479	20231101	121000	288478830	18150	18130	18150	18130	220
480	20231101	120900	284488030	18130	18130	18130	18130	68
481	20231101	120800	283255190	18120	18120	18120	18120	86
482	20231101	120700	281696870	18130	18130	18130	18130	19
483	20231101	120600	281352400	18130	18130	18130	18130	7
484	20231101	120500	281225490	18120	18120	18120	18120	5
485	20231101	120400	281134890	18120	18120	18120	18120	0
486	20231101	120300	281134890	18120	18130	18130	18120	49
487	20231101	120200	280246910	18130	18140	18140	18130	5
488	20231101	120100	280156240	18150	18170	18170	18150	498
489	20231101	120000	271115920	18190	18170	18190	18170	9
490	20231101	115900	270952310	18190	18200	18200	18190	55
491	20231101	115800	269951810	18170	18180	18180	18170	127
492	20231101	115700	267643350	18200	18200	18200	18200	0
493	20231101	115600	267643350	18200	18210	18210	18200	652
494	20231101	115500	255776600	18220	18220	18220	18220	0
495	20231101	115400	255776600	18220	18220	18220	18220	0
496	20231101	115300	255776600	18220	18220	18220	18220	6
497	20231101	115200	255667280	18220	18220	18220	18220	6
498	20231101	115100	255557960	18220	18220	18220	18220	0
499	20231101	115000	255557960	18220	18240	18240	18220	608
500	20231101	114900	244479540	18260	18260	18260	18260	0
501	20231101	114800	244479540	18260	18260	18260	18260	43
502	20231101	114700	243694360	18270	18270	18270	18270	2
503	20231101	114600	243657820	18230	18230	18230	18230	0
504	20231101	114500	243657820	18230	18230	18230	18230	0
505	20231101	114400	243657820	18230	18280	18280	18230	47
506	20231101	114300	242800810	18280	18280	18280	18280	0
507	20231101	114200	242800810	18280	18280	18280	18280	0
508	20231101	114100	242800810	18280	18280	18280	18280	2
509	20231101	114000	242764250	18340	18340	18340	18340	0
510	20231101	113900	242764250	18340	18340	18340	18340	0
511	20231101	113800	242764250	18340	18340	18340	18340	0
512	20231101	113700	242764250	18340	18270	18340	18270	159
513	20231101	113600	239855100	18230	18230	18230	18230	0
514	20231101	113500	239855100	18230	18200	18230	18200	280
515	20231101	113400	234755350	18200	18200	18200	18200	10
516	20231101	113300	234573350	18220	18220	18220	18220	0
517	20231101	113200	234573350	18220	18220	18220	18220	0
518	20231101	113100	234573350	18220	18220	18220	18220	3
519	20231101	113000	234518690	18160	18160	18160	18160	352
520	20231101	112900	228126370	18160	18210	18210	18160	623
521	20231101	112800	216791530	18220	18220	18220	18220	99
522	20231101	112700	214987750	18220	18220	18220	18220	81
523	20231101	112600	213511930	18230	18230	18230	18230	17
524	20231101	112500	213202020	18240	18240	18240	18240	0
525	20231101	112400	213202020	18240	18240	18240	18240	2
526	20231101	112300	213165540	18250	18250	18250	18250	1
527	20231101	112200	213147290	18230	18230	18230	18230	1
528	20231101	112100	213129060	18250	18250	18250	18250	0
529	20231101	112000	213129060	18250	18250	18250	18250	10
530	20231101	111900	212946560	18270	18250	18270	18240	247
531	20231101	111800	208438900	18260	18260	18260	18260	10
532	20231101	111700	208256300	18260	18270	18270	18260	190
533	20231101	111600	204786420	18290	18290	18290	18290	5
534	20231101	111500	204694970	18280	18290	18290	18280	45
535	20231101	111400	203872310	18290	18300	18300	18290	25
536	20231101	111300	203414860	18310	18310	18310	18310	1
537	20231101	111200	203396550	18320	18320	18320	18320	1
538	20231101	111100	203378230	18290	18320	18320	18290	134
539	20231101	111000	200925750	18340	18340	18340	18340	0
540	20231101	110900	200925750	18340	18340	18340	18340	0
541	20231101	110800	200925750	18340	18340	18340	18340	34
542	20231101	110700	200302190	18340	18340	18340	18340	0
543	20231101	110600	200302190	18340	18310	18340	18310	408
544	20231101	110500	192831410	18340	18310	18340	18310	97
545	20231101	110400	191055220	18310	18310	18310	18310	0
546	20231101	110300	191055220	18310	18360	18360	18310	557
547	20231101	110200	180839230	18370	18370	18370	18370	1
548	20231101	110100	180820860	18380	18380	18380	18380	5
549	20231101	110000	180728960	18380	18380	18380	18380	4
550	20231101	105900	180655440	18340	18340	18340	18340	0
551	20231101	105800	180655440	18340	18340	18340	18340	0
552	20231101	105700	180655440	18340	18340	18340	18340	0
553	20231101	105600	180655440	18340	18340	18340	18340	33
554	20231101	105500	180050220	18340	18340	18340	18340	18
555	20231101	105400	179720100	18390	18340	18390	18340	54
556	20231101	105300	178729690	18340	18420	18420	18310	1411
557	20231101	105200	152782840	18430	18440	18440	18430	1835
558	20231101	105100	118963420	18480	18480	18480	18480	30
559	20231101	105000	118409020	18520	18520	18520	18520	0
560	20231101	104900	118409020	18520	18520	18520	18520	0
561	20231101	104800	118409020	18520	18520	18520	18520	0
562	20231101	104700	118409020	18520	18440	18520	18430	90
563	20231101	104600	116747700	18530	18530	18530	18530	0
564	20231101	104500	116747700	18530	18530	18530	18530	0
565	20231101	104400	116747700	18530	18530	18530	18530	0
566	20231101	104300	116747700	18530	18530	18530	18530	0
567	20231101	104200	116747700	18530	18530	18530	18530	1
568	20231101	104100	116729170	18430	18430	18430	18430	0
569	20231101	104000	116729170	18430	18430	18430	18430	0
570	20231101	103900	116729170	18430	18430	18430	18430	0
571	20231101	103800	116729170	18430	18430	18430	18430	0
572	20231101	103700	116729170	18430	18430	18430	18430	0
573	20231101	103600	116729170	18430	18450	18450	18430	661
574	20231101	103500	104539120	18550	18550	18550	18550	0
575	20231101	103400	104539120	18550	18550	18550	18550	1
576	20231101	103300	104520570	18550	18550	18550	18550	1
577	20231101	103200	104502020	18450	18450	18450	18450	152
578	20231101	103100	101697620	18450	18470	18470	18450	645
579	20231101	103000	89796310	18460	18460	18460	18460	10
580	20231101	102900	89611710	18460	18460	18460	18460	0
581	20231101	102800	89611710	18460	18460	18460	18460	1
582	20231101	102700	89593250	18460	18460	18460	18460	0
583	20231101	102600	89593250	18460	18460	18460	18460	8
584	20231101	102500	89445570	18550	18530	18550	18530	43
585	20231101	102400	88648510	18460	18460	18460	18460	1
586	20231101	102300	88630050	18460	18460	18460	18460	0
587	20231101	102200	88630050	18460	18460	18460	18460	0
588	20231101	102100	88630050	18460	18460	18460	18460	0
589	20231101	102000	88630050	18460	18460	18460	18460	8
590	20231101	101900	88482370	18460	18460	18460	18460	4
591	20231101	101800	88408530	18460	18460	18460	18460	4
592	20231101	101700	88334690	18460	18460	18460	18460	155
593	20231101	101600	85473390	18460	18460	18460	18460	0
594	20231101	101500	85473390	18460	18460	18460	18460	0
595	20231101	101400	85473390	18460	18460	18460	18460	22
596	20231101	101300	85067270	18460	18460	18460	18460	0
597	20231101	101200	85067270	18460	18510	18510	18460	11
598	20231101	101100	84864050	18540	18540	18540	18540	0
599	20231101	101000	84864050	18540	18540	18540	18540	0
600	20231101	100900	84864050	18540	18540	18540	18540	0
601	20231101	100800	84864050	18540	18540	18540	18540	0
602	20231101	100700	84864050	18540	18540	18540	18540	0
603	20231101	100600	84864050	18540	18540	18540	18540	0
604	20231101	100500	84864050	18540	18540	18540	18540	0
605	20231101	100400	84864050	18540	18540	18540	18540	2
606	20231101	100300	84826970	18540	18540	18540	18540	0
607	20231101	100200	84826970	18540	18540	18540	18540	0
608	20231101	100100	84826970	18540	18540	18540	18540	0
609	20231101	100000	84826970	18540	18540	18540	18540	0
610	20231101	095900	84826970	18540	18540	18540	18540	100
611	20231101	095800	82972970	18530	18530	18530	18530	1
612	20231101	095700	82954440	18550	18550	18550	18550	0
613	20231101	095600	82954440	18550	18550	18550	18550	0
614	20231101	095500	82954440	18550	18550	18550	18550	0
615	20231101	095400	82954440	18550	18550	18550	18550	0
616	20231101	095300	82954440	18550	18550	18550	18550	1
617	20231101	095200	82935890	18580	18580	18580	18580	0
618	20231101	095100	82935890	18580	18580	18580	18580	0
619	20231101	095000	82935890	18580	18470	18580	18450	745
620	20231101	094900	69189830	18450	18450	18450	18450	0
621	20231101	094800	69189830	18450	18500	18500	18450	191
622	20231101	094700	65656830	18500	18500	18500	18500	0
623	20231101	094600	65656830	18500	18500	18500	18500	1
624	20231101	094500	65638330	18500	18510	18510	18500	500
625	20231101	094400	56388320	18590	18510	18590	18510	563
626	20231101	094300	45966950	18600	18600	18600	18600	1
627	20231101	094200	45948350	18600	18600	18600	18600	0
628	20231101	094100	45948350	18600	18600	18600	18600	2
629	20231101	094000	45911150	18600	18520	18600	18520	67
630	20231101	093900	44670230	18520	18520	18520	18520	0
631	20231101	093800	44670230	18520	18610	18610	18520	21
632	20231101	093700	44280950	18530	18580	18580	18530	90
633	20231101	093600	42612750	18610	18610	18610	18610	0
634	20231101	093500	42612750	18610	18610	18610	18610	1
635	20231101	093400	42594140	18580	18580	18580	18580	100
636	20231101	093300	40736140	18610	18600	18610	18600	222
637	20231101	093200	36606220	18590	18590	18590	18590	0
638	20231101	093100	36606220	18590	18590	18590	18590	0
639	20231101	093000	36606220	18590	18590	18590	18590	83
640	20231101	092900	35063250	18520	18520	18520	18520	0
641	20231101	092800	35063250	18520	18520	18520	18520	0
642	20231101	092700	35063250	18520	18560	18560	18520	69
643	20231101	092600	33785250	18560	18570	18570	18560	162
644	20231101	092500	30776920	18610	18610	18610	18610	27
645	20231101	092400	30274450	18620	18620	18620	18620	0
646	20231101	092300	30274450	18620	18620	18620	18620	0
647	20231101	092200	30274450	18620	18620	18620	18620	0
648	20231101	092100	30274450	18620	18620	18620	18620	10
649	20231101	092000	30088250	18620	18620	18620	18620	1
650	20231101	091900	30069630	18630	18630	18630	18630	21
651	20231101	091800	29678400	18630	18650	18650	18630	155
652	20231101	091700	26789290	18640	18650	18650	18640	12
653	20231101	091600	26565550	18650	18650	18690	18650	297
654	20231101	091500	21024710	18650	18660	18660	18640	31
655	20231101	091400	20446710	18650	18650	18650	18650	0
656	20231101	091300	20446710	18650	18650	18650	18650	0
657	20231101	091200	20446710	18650	18650	18650	18650	0
658	20231101	091100	20446710	18650	18650	18650	18640	20
659	20231101	091000	20073860	18650	18740	18760	18650	165
660	20231101	090900	16986780	18790	18790	18790	18790	0
661	20231101	090800	16986780	18790	18790	18790	18790	0
662	20231101	090700	16986780	18790	18790	18790	18790	3
663	20231101	090600	16930410	18860	18860	18860	18860	0
664	20231101	090500	16930410	18860	18860	18860	18860	0
665	20231101	090400	16930410	18860	18830	18860	18830	300
666	20231101	090300	11275480	18850	18850	18850	18850	1
667	20231101	090200	11256630	18700	18690	18700	18690	200
668	20231101	090100	7516680	18690	18700	18700	18690	4
669	20231101	090000	7441900	18700	18880	18880	18700	397