KissMeData/052400/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193000	858373850	18700	18700	18700	18700	832
3	20231103	192900	858373850	18700	18700	18700	18700	0
4	20231103	192800	858373850	18700	18700	18700	18700	0
5	20231103	192700	858373850	18700	18700	18700	18700	0
6	20231103	192600	858373850	18700	18700	18700	18700	0
7	20231103	192500	858373850	18700	18700	18700	18700	0
8	20231103	192400	858373850	18700	18700	18700	18700	0
9	20231103	192300	858373850	18700	18700	18700	18700	0
10	20231103	192200	858373850	18700	18700	18700	18700	0
11	20231103	192100	858373850	18700	18700	18700	18700	0
12	20231103	192000	858373850	18700	18700	18700	18700	0
13	20231103	191900	858373850	18700	18700	18700	18700	0
14	20231103	191800	858373850	18700	18700	18700	18700	0
15	20231103	191700	858373850	18700	18700	18700	18700	0
16	20231103	191600	858373850	18700	18700	18700	18700	0
17	20231103	191500	858373850	18700	18700	18700	18700	0
18	20231103	191400	858373850	18700	18700	18700	18700	0
19	20231103	191300	858373850	18700	18700	18700	18700	0
20	20231103	191200	858373850	18700	18700	18700	18700	0
21	20231103	191100	858373850	18700	18700	18700	18700	0
22	20231103	191000	858373850	18700	18700	18700	18700	0
23	20231103	190900	858373850	18700	18700	18700	18700	0
24	20231103	190800	858373850	18700	18700	18700	18700	0
25	20231103	190700	858373850	18700	18700	18700	18700	0
26	20231103	190600	858373850	18700	18700	18700	18700	0
27	20231103	190500	858373850	18700	18700	18700	18700	0
28	20231103	190400	858373850	18700	18700	18700	18700	0
29	20231103	190300	858373850	18700	18700	18700	18700	0
30	20231103	190200	858373850	18700	18700	18700	18700	0
31	20231103	190100	858373850	18700	18700	18700	18700	0
32	20231103	190000	858373850	18700	18700	18700	18700	832
33	20231103	185900	858373850	18700	18700	18700	18700	0
34	20231103	185800	858373850	18700	18700	18700	18700	0
35	20231103	185700	858373850	18700	18700	18700	18700	0
36	20231103	185600	858373850	18700	18700	18700	18700	0
37	20231103	185500	858373850	18700	18700	18700	18700	0
38	20231103	185400	858373850	18700	18700	18700	18700	0
39	20231103	185300	858373850	18700	18700	18700	18700	0
40	20231103	185200	858373850	18700	18700	18700	18700	0
41	20231103	185100	858373850	18700	18700	18700	18700	0
42	20231103	185000	858373850	18700	18700	18700	18700	0
43	20231103	184900	858373850	18700	18700	18700	18700	0
44	20231103	184800	858373850	18700	18700	18700	18700	0
45	20231103	184700	858373850	18700	18700	18700	18700	0
46	20231103	184600	858373850	18700	18700	18700	18700	0
47	20231103	184500	858373850	18700	18700	18700	18700	0
48	20231103	184400	858373850	18700	18700	18700	18700	0
49	20231103	184300	858373850	18700	18700	18700	18700	0
50	20231103	184200	858373850	18700	18700	18700	18700	0
51	20231103	184100	858373850	18700	18700	18700	18700	0
52	20231103	184000	858373850	18700	18700	18700	18700	0
53	20231103	183900	858373850	18700	18700	18700	18700	0
54	20231103	183800	858373850	18700	18700	18700	18700	0
55	20231103	183700	858373850	18700	18700	18700	18700	0
56	20231103	183600	858373850	18700	18700	18700	18700	0
57	20231103	183500	858373850	18700	18700	18700	18700	0
58	20231103	183400	858373850	18700	18700	18700	18700	0
59	20231103	183300	858373850	18700	18700	18700	18700	0
60	20231103	183200	858373850	18700	18700	18700	18700	0
61	20231103	183100	858373850	18700	18700	18700	18700	0
62	20231103	183000	858373850	18700	18700	18700	18700	832
63	20231103	182900	858373850	18700	18700	18700	18700	0
64	20231103	182800	858373850	18700	18700	18700	18700	0
65	20231103	182700	858373850	18700	18700	18700	18700	0
66	20231103	182600	858373850	18700	18700	18700	18700	0
67	20231103	182500	858373850	18700	18700	18700	18700	0
68	20231103	182400	858373850	18700	18700	18700	18700	0
69	20231103	182300	858373850	18700	18700	18700	18700	0
70	20231103	182200	858373850	18700	18700	18700	18700	0
71	20231103	182100	858373850	18700	18700	18700	18700	0
72	20231103	182000	858373850	18700	18700	18700	18700	0
73	20231103	181900	858373850	18700	18700	18700	18700	0
74	20231103	181800	858373850	18700	18700	18700	18700	0
75	20231103	181700	858373850	18700	18700	18700	18700	0
76	20231103	181600	858373850	18700	18700	18700	18700	0
77	20231103	181500	858373850	18700	18700	18700	18700	0
78	20231103	181400	858373850	18700	18700	18700	18700	0
79	20231103	181300	858373850	18700	18700	18700	18700	0
80	20231103	181200	858373850	18700	18700	18700	18700	0
81	20231103	181100	858373850	18700	18700	18700	18700	0
82	20231103	181000	858373850	18700	18700	18700	18700	0
83	20231103	180900	858373850	18700	18700	18700	18700	0
84	20231103	180800	858373850	18700	18700	18700	18700	0
85	20231103	180700	858373850	18700	18700	18700	18700	0
86	20231103	180600	858373850	18700	18700	18700	18700	0
87	20231103	180500	858373850	18700	18700	18700	18700	0
88	20231103	180400	858373850	18700	18700	18700	18700	0
89	20231103	180300	858373850	18700	18700	18700	18700	0
90	20231103	180200	858373850	18700	18700	18700	18700	0
91	20231103	180100	858373850	18700	18700	18700	18700	0
92	20231103	180000	858373850	18700	18700	18700	18700	832
93	20231103	175900	858373850	18700	18700	18700	18700	0
94	20231103	175800	858373850	18700	18700	18700	18700	0
95	20231103	175700	858373850	18700	18700	18700	18700	0
96	20231103	175600	858373850	18700	18700	18700	18700	0
97	20231103	175500	858373850	18700	18700	18700	18700	0
98	20231103	175400	858373850	18700	18700	18700	18700	0
99	20231103	175300	858373850	18700	18700	18700	18700	0
100	20231103	175200	858373850	18700	18700	18700	18700	0
101	20231103	175100	858373850	18700	18700	18700	18700	0
102	20231103	175000	858373850	18700	18700	18700	18700	0
103	20231103	174900	858373850	18700	18700	18700	18700	0
104	20231103	174800	858373850	18700	18700	18700	18700	0
105	20231103	174700	858373850	18700	18700	18700	18700	0
106	20231103	174600	858373850	18700	18700	18700	18700	0
107	20231103	174500	858373850	18700	18700	18700	18700	0
108	20231103	174400	858373850	18700	18700	18700	18700	0
109	20231103	174300	858373850	18700	18700	18700	18700	0
110	20231103	174200	858373850	18700	18700	18700	18700	0
111	20231103	174100	858373850	18700	18700	18700	18700	0
112	20231103	174000	858373850	18700	18700	18700	18700	0
113	20231103	173900	858373850	18700	18700	18700	18700	0
114	20231103	173800	858373850	18700	18700	18700	18700	0
115	20231103	173700	858373850	18700	18700	18700	18700	0
116	20231103	173600	858373850	18700	18700	18700	18700	0
117	20231103	173500	858373850	18700	18700	18700	18700	0
118	20231103	173400	858373850	18700	18700	18700	18700	0
119	20231103	173300	858373850	18700	18700	18700	18700	0
120	20231103	173200	858373850	18700	18700	18700	18700	0
121	20231103	173100	858373850	18700	18700	18700	18700	0
122	20231103	173000	858373850	18700	18700	18700	18700	832
123	20231103	172900	858373850	18700	18700	18700	18700	0
124	20231103	172800	858373850	18700	18700	18700	18700	0
125	20231103	172700	858373850	18700	18700	18700	18700	0
126	20231103	172600	858373850	18700	18700	18700	18700	0
127	20231103	172500	858373850	18700	18700	18700	18700	0
128	20231103	172400	858373850	18700	18700	18700	18700	0
129	20231103	172300	858373850	18700	18700	18700	18700	0
130	20231103	172200	858373850	18700	18700	18700	18700	0
131	20231103	172100	858373850	18700	18700	18700	18700	0
132	20231103	172000	858373850	18700	18700	18700	18700	0
133	20231103	171900	858373850	18700	18700	18700	18700	0
134	20231103	171800	858373850	18700	18700	18700	18700	0
135	20231103	171700	858373850	18700	18700	18700	18700	0
136	20231103	171600	858373850	18700	18700	18700	18700	0
137	20231103	171500	858373850	18700	18700	18700	18700	0
138	20231103	171400	858373850	18700	18700	18700	18700	0
139	20231103	171300	858373850	18700	18700	18700	18700	0
140	20231103	171200	858373850	18700	18700	18700	18700	0
141	20231103	171100	858373850	18700	18700	18700	18700	0
142	20231103	171000	858373850	18700	18700	18700	18700	0
143	20231103	170900	858373850	18700	18700	18700	18700	0
144	20231103	170800	858373850	18700	18700	18700	18700	0
145	20231103	170700	858373850	18700	18700	18700	18700	0
146	20231103	170600	858373850	18700	18700	18700	18700	0
147	20231103	170500	858373850	18700	18700	18700	18700	0
148	20231103	170400	858373850	18700	18700	18700	18700	0
149	20231103	170300	858373850	18700	18700	18700	18700	0
150	20231103	170200	858373850	18700	18700	18700	18700	0
151	20231103	170100	858373850	18700	18700	18700	18700	0
152	20231103	170000	858373850	18700	18700	18700	18700	832
153	20231103	165900	858373850	18700	18700	18700	18700	0
154	20231103	165800	858373850	18700	18700	18700	18700	0
155	20231103	165700	858373850	18700	18700	18700	18700	0
156	20231103	165600	858373850	18700	18700	18700	18700	0
157	20231103	165500	858373850	18700	18700	18700	18700	0
158	20231103	165400	858373850	18700	18700	18700	18700	0
159	20231103	165300	858373850	18700	18700	18700	18700	0
160	20231103	165200	858373850	18700	18700	18700	18700	0
161	20231103	165100	858373850	18700	18700	18700	18700	0
162	20231103	165000	858373850	18700	18700	18700	18700	0
163	20231103	164900	858373850	18700	18700	18700	18700	0
164	20231103	164800	858373850	18700	18700	18700	18700	0
165	20231103	164700	858373850	18700	18700	18700	18700	0
166	20231103	164600	858373850	18700	18700	18700	18700	0
167	20231103	164500	858373850	18700	18700	18700	18700	0
168	20231103	164400	858373850	18700	18700	18700	18700	0
169	20231103	164300	858373850	18700	18700	18700	18700	0
170	20231103	164200	858373850	18700	18700	18700	18700	0
171	20231103	164100	858373850	18700	18700	18700	18700	0
172	20231103	164000	858373850	18700	18700	18700	18700	0
173	20231103	163900	858373850	18700	18700	18700	18700	0
174	20231103	163800	858373850	18700	18700	18700	18700	0
175	20231103	163700	858373850	18700	18700	18700	18700	0
176	20231103	163600	858373850	18700	18700	18700	18700	0
177	20231103	163500	858373850	18700	18700	18700	18700	0
178	20231103	163400	858373850	18700	18700	18700	18700	0
179	20231103	163300	858373850	18700	18700	18700	18700	0
180	20231103	163200	858373850	18700	18700	18700	18700	0
181	20231103	163100	858373850	18700	18700	18700	18700	0
182	20231103	163000	858373850	18700	18700	18700	18700	832
183	20231103	162900	858373850	18700	18700	18700	18700	0
184	20231103	162800	858373850	18700	18700	18700	18700	0
185	20231103	162700	858373850	18700	18700	18700	18700	0
186	20231103	162600	858373850	18700	18700	18700	18700	0
187	20231103	162500	858373850	18700	18700	18700	18700	0
188	20231103	162400	858373850	18700	18700	18700	18700	0
189	20231103	162300	858373850	18700	18700	18700	18700	0
190	20231103	162200	858373850	18700	18700	18700	18700	0
191	20231103	162100	858373850	18700	18700	18700	18700	0
192	20231103	162000	858373850	18700	18700	18700	18700	0
193	20231103	161900	858373850	18700	18700	18700	18700	0
194	20231103	161800	858373850	18700	18700	18700	18700	0
195	20231103	161700	858373850	18700	18700	18700	18700	0
196	20231103	161600	858373850	18700	18700	18700	18700	0
197	20231103	161500	858373850	18700	18700	18700	18700	0
198	20231103	161400	858373850	18700	18700	18700	18700	0
199	20231103	161300	858373850	18700	18700	18700	18700	0
200	20231103	161200	858373850	18700	18700	18700	18700	0
201	20231103	161100	858373850	18700	18700	18700	18700	0
202	20231103	161000	858373850	18700	18700	18700	18700	0
203	20231103	160900	858373850	18700	18700	18700	18700	0
204	20231103	160800	858373850	18700	18700	18700	18700	0
205	20231103	160700	858373850	18700	18700	18700	18700	0
206	20231103	160600	858373850	18700	18700	18700	18700	0
207	20231103	160500	858373850	18700	18700	18700	18700	0
208	20231103	160400	858373850	18700	18700	18700	18700	0
209	20231103	160300	858373850	18700	18700	18700	18700	0
210	20231103	160200	858373850	18700	18700	18700	18700	0
211	20231103	160100	858373850	18700	18700	18700	18700	0
212	20231103	160000	858373850	18700	18700	18700	18700	832
213	20231103	155900	858373850	18700	18700	18700	18700	0
214	20231103	155800	858373850	18700	18700	18700	18700	0
215	20231103	155700	858373850	18700	18700	18700	18700	0
216	20231103	155600	858373850	18700	18700	18700	18700	0
217	20231103	155500	858373850	18700	18700	18700	18700	0
218	20231103	155400	858373850	18700	18700	18700	18700	0
219	20231103	155300	858373850	18700	18700	18700	18700	0
220	20231103	155200	858373850	18700	18700	18700	18700	0
221	20231103	155100	858373850	18700	18700	18700	18700	0
222	20231103	155000	858373850	18700	18700	18700	18700	0
223	20231103	154900	858373850	18700	18700	18700	18700	0
224	20231103	154800	858373850	18700	18700	18700	18700	0
225	20231103	154700	858373850	18700	18700	18700	18700	0
226	20231103	154600	858373850	18700	18700	18700	18700	0
227	20231103	154500	858373850	18700	18700	18700	18700	0
228	20231103	154400	858373850	18700	18700	18700	18700	0
229	20231103	154300	858373850	18700	18700	18700	18700	0
230	20231103	154200	858373850	18700	18700	18700	18700	0
231	20231103	154100	858373850	18700	18700	18700	18700	0
232	20231103	154000	858373850	18700	18700	18700	18700	0
233	20231103	153900	858373850	18700	18700	18700	18700	0
234	20231103	153800	858373850	18700	18700	18700	18700	0
235	20231103	153700	858373850	18700	18700	18700	18700	0
236	20231103	153600	858373850	18700	18700	18700	18700	0
237	20231103	153500	858373850	18700	18700	18700	18700	0
238	20231103	153400	858373850	18700	18700	18700	18700	0
239	20231103	153300	858373850	18700	18700	18700	18700	0
240	20231103	153200	858373850	18700	18700	18700	18700	0
241	20231103	153100	858373850	18700	18700	18700	18700	0
242	20231103	153000	858373850	18700	18700	18700	18700	1664
243	20231103	152900	842815450	18710	18710	18710	18710	0
244	20231103	152800	842815450	18710	18710	18710	18710	0
245	20231103	152700	842815450	18710	18710	18710	18710	0
246	20231103	152600	842815450	18710	18710	18710	18710	0
247	20231103	152500	842815450	18710	18710	18710	18710	0
248	20231103	152400	842815450	18710	18710	18710	18710	0
249	20231103	152300	842815450	18710	18710	18710	18710	0
250	20231103	152200	842815450	18710	18710	18710	18710	0
251	20231103	152100	842815450	18710	18710	18710	18710	0
252	20231103	152000	842815450	18710	18710	18710	18710	0
253	20231103	151900	842815450	18710	18720	18720	18710	101
254	20231103	151800	840925430	18710	18720	18720	18710	302
255	20231103	151700	835272850	18730	18730	18730	18730	10
256	20231103	151600	835085550	18730	18730	18730	18730	50
257	20231103	151500	834149050	18740	18720	18740	18720	109
258	20231103	151400	832107020	18720	18720	18720	18720	8
259	20231103	151300	831957260	18720	18720	18720	18720	10
260	20231103	151200	831770060	18740	18740	18740	18740	0
261	20231103	151100	831770060	18740	18750	18750	18730	1333
262	20231103	151000	806780820	18760	18760	18780	18760	40
263	20231103	150900	806029980	18760	18760	18760	18760	10
264	20231103	150800	805842380	18760	18770	18770	18760	21
265	20231103	150700	805448360	18750	18770	18770	18750	19
266	20231103	150600	805091930	18780	18780	18780	18780	1
267	20231103	150500	805073150	18750	18750	18750	18750	7
268	20231103	150400	804941900	18780	18780	18780	18780	9
269	20231103	150300	804772880	18760	18760	18760	18760	0
270	20231103	150200	804772880	18760	18780	18780	18760	22
271	20231103	150100	804359980	18760	18760	18760	18760	103
272	20231103	150000	802427700	18760	18760	18760	18750	20
273	20231103	145900	802052560	18760	18760	18760	18760	0
274	20231103	145800	802052560	18760	18760	18760	18760	4
275	20231103	145700	801977520	18760	18760	18760	18760	0
276	20231103	145600	801977520	18760	18760	18760	18760	0
277	20231103	145500	801977520	18760	18760	18760	18760	10
278	20231103	145400	801789920	18750	18750	18750	18750	30
279	20231103	145300	801227420	18750	18750	18750	18750	108
280	20231103	145200	799202420	18750	18750	18750	18750	0
281	20231103	145100	799202420	18750	18750	18750	18750	5
282	20231103	145000	799108670	18750	18750	18750	18750	0
283	20231103	144900	799108670	18750	18750	18750	18750	0
284	20231103	144800	799108670	18750	18750	18750	18750	0
285	20231103	144700	799108670	18750	18750	18750	18750	0
286	20231103	144600	799108670	18750	18750	18750	18750	10
287	20231103	144500	798921170	18750	18750	18750	18750	15
288	20231103	144400	798639920	18750	18750	18750	18750	0
289	20231103	144300	798639920	18750	18750	18750	18750	16
290	20231103	144200	798339920	18740	18740	18740	18740	250
291	20231103	144100	793654920	18820	18750	18820	18750	174
292	20231103	144000	790392350	18750	18780	18840	18750	1804
293	20231103	143900	756542850	18770	18770	18770	18770	0
294	20231103	143800	756542850	18770	18770	18770	18770	0
295	20231103	143700	756542850	18770	18770	18770	18770	60
296	20231103	143600	755416650	18770	18770	18770	18770	5
297	20231103	143500	755322800	18780	18780	18780	18780	0
298	20231103	143400	755322800	18780	18780	18780	18780	152
299	20231103	143300	752468240	18850	18850	18850	18850	0
300	20231103	143200	752468240	18850	18850	18850	18850	0
301	20231103	143100	752468240	18850	18850	18850	18850	2
302	20231103	143000	752430540	18850	18850	18850	18850	0
303	20231103	142900	752430540	18850	18850	18850	18850	0
304	20231103	142800	752430540	18850	18850	18850	18850	0
305	20231103	142700	752430540	18850	18850	18850	18850	0
306	20231103	142600	752430540	18850	18800	18850	18800	301
307	20231103	142500	746766260	18800	18820	18820	18800	6
308	20231103	142400	746653360	18760	18760	18760	18760	396
309	20231103	142300	739224400	18770	18770	18770	18770	200
310	20231103	142200	735470400	18760	18770	18770	18750	685
311	20231103	142100	722618000	18830	18830	18830	18830	0
312	20231103	142000	722618000	18830	18830	18830	18830	0
313	20231103	141900	722618000	18830	18830	18830	18830	0
314	20231103	141800	722618000	18830	18830	18830	18830	1
315	20231103	141700	722599170	18770	18770	18770	18770	5
316	20231103	141600	722505320	18830	18830	18830	18830	1
317	20231103	141500	722486490	18770	18770	18770	18770	178
318	20231103	141400	719145430	18830	18830	18830	18830	0
319	20231103	141300	719145430	18830	18830	18830	18830	0
320	20231103	141200	719145430	18830	18830	18830	18830	0
321	20231103	141100	719145430	18830	18830	18830	18830	122
322	20231103	141000	716848170	18770	18770	18770	18770	23
323	20231103	140900	716416460	18840	18840	18840	18840	0
324	20231103	140800	716416460	18840	18840	18840	18840	12
325	20231103	140700	716190380	18840	18840	18840	18840	0
326	20231103	140600	716190380	18840	18840	18840	18840	8
327	20231103	140500	716039660	18800	18770	18800	18770	520
328	20231103	140400	706270020	18770	18770	18770	18770	170
329	20231103	140300	703079120	18770	18770	18770	18770	2
330	20231103	140200	703041580	18760	18770	18770	18760	121
331	20231103	140100	700771530	18770	18780	18780	18770	225
332	20231103	140000	696547680	18770	18770	18770	18770	1
333	20231103	135900	696528910	18770	18770	18770	18770	20
334	20231103	135800	696153510	18770	18770	18770	18770	0
335	20231103	135700	696153510	18770	18770	18770	18770	10
336	20231103	135600	695965810	18800	18800	18800	18800	0
337	20231103	135500	695965810	18800	18800	18800	18800	0
338	20231103	135400	695965810	18800	18800	18800	18800	0
339	20231103	135300	695965810	18800	18800	18800	18800	0
340	20231103	135200	695965810	18800	18800	18800	18800	0
341	20231103	135100	695965810	18800	18800	18800	18800	0
342	20231103	135000	695965810	18800	18800	18800	18800	0
343	20231103	134900	695965810	18800	18800	18800	18800	0
344	20231103	134800	695965810	18800	18800	18800	18800	1
345	20231103	134700	695947010	18750	18750	18750	18750	179
346	20231103	134600	692590760	18750	18750	18750	18750	0
347	20231103	134500	692590760	18750	18750	18750	18750	0
348	20231103	134400	692590760	18750	18750	18750	18750	50
349	20231103	134300	691653260	18750	18750	18750	18750	50
350	20231103	134200	690715760	18740	18740	18740	18740	0
351	20231103	134100	690715760	18740	18750	18750	18740	27
352	20231103	134000	690209610	18800	18800	18800	18800	0
353	20231103	133900	690209610	18800	18770	18800	18770	109
354	20231103	133800	688162180	18780	18780	18780	18780	0
355	20231103	133700	688162180	18780	18780	18780	18780	10
356	20231103	133600	687974380	18800	18800	18800	18800	0
357	20231103	133500	687974380	18800	18800	18800	18800	2
358	20231103	133400	687936780	18780	18780	18780	18780	0
359	20231103	133300	687936780	18780	18780	18780	18780	0
360	20231103	133200	687936780	18780	18780	18780	18780	0
361	20231103	133100	687936780	18780	18780	18780	18780	2
362	20231103	133000	687899220	18800	18800	18800	18800	0
363	20231103	132900	687899220	18800	18800	18800	18800	1
364	20231103	132800	687880420	18800	18730	18800	18730	101
365	20231103	132700	685981690	18720	18770	18770	18710	403
366	20231103	132600	678435800	18860	18860	18860	18860	1
367	20231103	132500	678416940	18870	18870	18870	18870	0
368	20231103	132400	678416940	18870	18870	18870	18870	16
369	20231103	132300	678115020	18890	18890	18890	18890	1
370	20231103	132200	678096130	18890	18830	18890	18830	50
371	20231103	132100	677153970	18830	18780	18830	18780	250
372	20231103	132000	672450550	18780	18770	18780	18770	5
373	20231103	131900	672356690	18780	18780	18780	18780	0
374	20231103	131800	672356690	18780	18770	18780	18770	111
375	20231103	131700	670273060	18770	18770	18770	18770	1
376	20231103	131600	670254290	18710	18710	18710	18710	0
377	20231103	131500	670254290	18710	18740	18780	18710	542
378	20231103	131400	660103790	18770	18770	18770	18770	0
379	20231103	131300	660103790	18770	18770	18770	18770	0
380	20231103	131200	660103790	18770	18770	18770	18770	0
381	20231103	131100	660103790	18770	18770	18770	18770	0
382	20231103	131000	660103790	18770	18770	18770	18770	1
383	20231103	130900	660085020	18750	18750	18750	18750	0
384	20231103	130800	660085020	18750	18750	18750	18750	9
385	20231103	130700	659916270	18750	18730	18750	18730	9
386	20231103	130600	659747680	18750	18750	18750	18750	116
387	20231103	130500	657572680	18770	18770	18770	18770	0
388	20231103	130400	657572680	18770	18770	18770	18770	1
389	20231103	130300	657553910	18750	18750	18750	18750	0
390	20231103	130200	657553910	18750	18810	18810	18750	972
391	20231103	130100	639305140	18810	18810	18810	18810	0
392	20231103	130000	639305140	18810	18810	18810	18810	0
393	20231103	125900	639305140	18810	18810	18810	18810	0
394	20231103	125800	639305140	18810	18810	18810	18810	0
395	20231103	125700	639305140	18810	18810	18810	18810	0
396	20231103	125600	639305140	18810	18790	18810	18790	20
397	20231103	125500	638929320	18790	18790	18790	18790	0
398	20231103	125400	638929320	18790	18790	18790	18790	2
399	20231103	125300	638891740	18810	18810	18810	18810	0
400	20231103	125200	638891740	18810	18810	18810	18810	0
401	20231103	125100	638891740	18810	18810	18810	18810	0
402	20231103	125000	638891740	18810	18810	18810	18810	1
403	20231103	124900	638872930	18800	18800	18800	18800	0
404	20231103	124800	638872930	18800	18800	18800	18800	0
405	20231103	124700	638872930	18800	18800	18800	18800	98
406	20231103	124600	637030530	18810	18810	18810	18810	1
407	20231103	124500	637011720	18800	18800	18800	18800	0
408	20231103	124400	637011720	18800	18800	18800	18800	103
409	20231103	124300	635075320	18790	18900	18900	18790	1486
410	20231103	124200	607107360	18890	18890	18890	18890	0
411	20231103	124100	607107360	18890	18890	18890	18890	11
412	20231103	124000	606899570	18920	18920	18920	18920	0
413	20231103	123900	606899570	18920	18920	18920	18920	3
414	20231103	123800	606842810	18900	18900	18900	18900	28
415	20231103	123700	606313610	18930	18930	18930	18930	0
416	20231103	123600	606313610	18930	18930	18930	18930	1
417	20231103	123500	606294680	18920	18920	18920	18920	31
418	20231103	123400	605708160	18910	18910	18910	18910	0
419	20231103	123300	605708160	18910	18910	18910	18910	0
420	20231103	123200	605708160	18910	18910	18910	18910	1
421	20231103	123100	605689250	18860	18900	18900	18860	57
422	20231103	123000	604613990	18900	18900	18900	18900	128
423	20231103	122900	602194790	18900	18900	18900	18900	6
424	20231103	122800	602081390	18940	18940	18940	18940	8
425	20231103	122700	601929870	18940	18940	18940	18940	6
426	20231103	122600	601816230	18940	18940	18940	18940	4
427	20231103	122500	601740470	18840	18860	18860	18840	484
428	20231103	122400	592617030	18940	18940	18940	18940	5
429	20231103	122300	592522330	18940	18940	18940	18940	6
430	20231103	122200	592408690	18940	18850	18940	18850	19
431	20231103	122100	592049190	18940	18940	18940	18940	9
432	20231103	122000	591878730	18940	18940	18940	18940	11
433	20231103	121900	591670390	18940	18940	18940	18940	7
434	20231103	121800	591537810	18940	18940	18940	18940	42
435	20231103	121700	590742330	18840	18840	18840	18840	0
436	20231103	121600	590742330	18840	18840	18840	18840	0
437	20231103	121500	590742330	18840	18840	18840	18840	0
438	20231103	121400	590742330	18840	18840	18840	18840	0
439	20231103	121300	590742330	18840	18840	18840	18840	0
440	20231103	121200	590742330	18840	18850	18850	18840	163
441	20231103	121100	587671300	18840	18850	18850	18840	283
442	20231103	121000	582339550	18840	18970	18970	18840	86
443	20231103	120900	580712160	18970	18970	18970	18970	6
444	20231103	120800	580598340	18970	18970	18970	18970	8
445	20231103	120700	580446580	18960	18970	18970	18960	39
446	20231103	120600	579707080	18960	18970	18970	18880	536
447	20231103	120500	569572020	18970	18970	18970	18970	5
448	20231103	120400	569477170	18970	18970	18970	18970	9
449	20231103	120300	569306440	18970	18970	18970	18970	7
450	20231103	120200	569173650	18970	18970	18970	18970	6
451	20231103	120100	569059830	18960	18960	18960	18950	27
452	20231103	120000	568548030	18950	18950	18950	18950	0
453	20231103	115900	568548030	18950	18960	18970	18950	6
454	20231103	115800	568434260	18970	18970	18970	18970	3
455	20231103	115700	568377350	18970	19010	19010	18970	9
456	20231103	115600	568206380	19010	19000	19010	19000	7
457	20231103	115500	568073320	19000	18980	19000	18980	5
458	20231103	115400	567978370	18980	18970	18980	18970	3
459	20231103	115300	567921440	18960	18940	18960	18940	5
460	20231103	115200	567826710	18930	18930	18930	18930	0
461	20231103	115100	567826710	18930	18930	18930	18930	4
462	20231103	115000	567750990	18920	18920	18920	18920	0
463	20231103	114900	567750990	18920	18920	18920	18920	23
464	20231103	114800	567315830	18910	18910	18910	18910	0
465	20231103	114700	567315830	18910	18910	18910	18910	0
466	20231103	114600	567315830	18910	19010	19010	18910	12
467	20231103	114500	567088610	19010	19010	19010	19010	6
468	20231103	114400	566974550	19010	19010	19010	19010	16
469	20231103	114300	566670390	19010	19000	19010	19000	7
470	20231103	114200	566537330	19010	19010	19010	19010	7
471	20231103	114100	566404260	19010	19010	19010	19010	5
472	20231103	114000	566309210	19010	19010	19010	19010	5
473	20231103	113900	566214160	19010	19010	19010	19010	4
474	20231103	113800	566138120	18900	18910	18910	18900	12
475	20231103	113700	565911230	18900	18970	18970	18900	281
476	20231103	113600	560595290	18980	19060	19090	18980	3875
477	20231103	113500	487005580	19050	19050	19050	19050	8
478	20231103	113400	486853180	19050	19090	19090	19030	425
479	20231103	113300	478760960	19100	19100	19100	19100	6
480	20231103	113200	478646360	19090	19070	19090	19070	6
481	20231103	113100	478531910	19070	19070	19070	19070	6
482	20231103	113000	478417490	19070	19100	19110	19070	305
483	20231103	112900	472590850	19100	19090	19100	19090	55
484	20231103	112800	471540620	19090	19090	19090	19090	65
485	20231103	112700	470299770	19080	19090	19090	19070	47
486	20231103	112600	469402670	19090	19100	19100	19060	70
487	20231103	112500	468066590	19090	19100	19100	19080	60
488	20231103	112400	466920800	19100	19100	19100	19100	53
489	20231103	112300	465908500	19100	19100	19100	19100	63
490	20231103	112200	464705200	19100	19100	19100	19100	49
491	20231103	112100	463769300	19090	19090	19100	19070	66
492	20231103	112000	462509330	19090	19080	19090	19080	60
493	20231103	111900	461363960	19060	19060	19060	19060	71
494	20231103	111800	460010700	19060	19050	19060	19050	157
495	20231103	111700	457019740	19050	19050	19050	19050	64
496	20231103	111600	455800540	19050	19050	19050	19050	66
497	20231103	111500	454543240	19050	19040	19050	19040	53
498	20231103	111400	453533870	19040	19040	19040	19040	96
499	20231103	111300	451706030	19040	19040	19040	19030	55
500	20231103	111200	450658880	19040	19040	19040	19040	296
501	20231103	111100	445023040	19040	19040	19040	19040	66
502	20231103	111000	443766400	19030	19010	19030	19010	60
503	20231103	110900	442625180	19010	19000	19010	18990	153
504	20231103	110800	439717910	18970	19000	19000	18970	31
505	20231103	110700	439129180	19000	19000	19000	19000	56
506	20231103	110600	438065180	19000	19000	19000	19000	55
507	20231103	110500	437020180	19000	19000	19000	19000	55
508	20231103	110400	435975180	19000	19000	19000	19000	61
509	20231103	110300	434816180	19000	19000	19000	19000	55
510	20231103	110200	433771180	19000	18950	19000	18950	66
511	20231103	110100	432517560	18990	18980	19000	18980	55
512	20231103	110000	431472980	18980	18980	18980	18980	58
513	20231103	105900	430372140	18980	18980	18980	18980	60
514	20231103	105800	429233340	18980	18980	18980	18980	43
515	20231103	105700	428417200	18980	18980	18980	18980	66
516	20231103	105600	427164520	18980	18980	18980	18980	38
517	20231103	105500	426443280	18980	18970	18980	18970	66
518	20231103	105400	425190710	18960	18980	18980	18920	242
519	20231103	105300	420609730	18970	18950	18970	18950	22
520	20231103	105200	420192520	18910	18910	18910	18910	0
521	20231103	105100	420192520	18910	18910	18910	18910	0
522	20231103	105000	420192520	18910	18990	19000	18910	38
523	20231103	104900	419471180	18990	18920	18990	18920	72
524	20231103	104800	418104410	18920	18900	18920	18900	45
525	20231103	104700	417253630	18890	18890	18890	18890	0
526	20231103	104600	417253630	18890	18990	18990	18880	64
527	20231103	104500	416044610	18990	18990	18990	18990	59
528	20231103	104400	414924200	18990	18990	18990	18990	55
529	20231103	104300	413879750	18990	18990	18990	18900	62
530	20231103	104200	412702460	18990	18980	18990	18980	72
531	20231103	104100	411335680	18980	18960	18980	18960	54
532	20231103	104000	410311320	18960	18950	18960	18950	65
533	20231103	103900	409079370	18950	18950	18950	18950	55
534	20231103	103800	408037120	18950	18950	18950	18950	55
535	20231103	103700	406994870	18820	18820	18820	18820	0
536	20231103	103600	406994870	18820	18840	18870	18820	98
537	20231103	103500	405147980	18830	18800	18830	18800	591
538	20231103	103400	394031970	18800	18800	18800	18800	49
539	20231103	103300	393110770	18800	18770	18800	18770	11
540	20231103	103200	392904270	18760	18760	18760	18760	0
541	20231103	103100	392904270	18760	18800	18800	18750	55
542	20231103	103000	391870720	18800	18800	18800	18800	55
543	20231103	102900	390836720	18800	18800	18800	18800	1
544	20231103	102800	390817920	18750	18800	18800	18750	553
545	20231103	102700	380440800	18790	18800	18800	18790	576
546	20231103	102600	369617710	18800	18800	18800	18800	2
547	20231103	102500	369580110	18800	18790	18800	18790	11
548	20231103	102400	369373330	18800	18790	18800	18790	13
549	20231103	102300	369128960	18780	18780	18780	18780	0
550	20231103	102200	369128960	18780	18800	18800	18780	33
551	20231103	102100	368508580	18790	18790	18790	18790	12
552	20231103	102000	368283100	18780	18780	18780	18780	10
553	20231103	101900	368095300	18780	18800	18800	18780	30
554	20231103	101800	367531340	18800	18800	18800	18800	2
555	20231103	101700	367493740	18790	18790	18790	18790	0
556	20231103	101600	367493740	18790	18790	18790	18780	18
557	20231103	101500	367155670	18780	18780	18780	18780	141
558	20231103	101400	364507690	18810	18800	18810	18800	72
559	20231103	101300	363153920	18800	18800	18800	18800	1
560	20231103	101200	363135120	18800	18800	18800	18800	2
561	20231103	101100	363097520	18800	18800	18800	18800	1
562	20231103	101000	363078720	18800	18800	18800	18800	46
563	20231103	100900	362213920	18800	18770	18800	18770	97
564	20231103	100800	360393170	18770	18770	18770	18770	1
565	20231103	100700	360374400	18770	18780	18780	18770	62
566	20231103	100600	359210580	18780	18780	18780	18780	4
567	20231103	100500	359135460	18740	18770	18780	18740	59
568	20231103	100400	358029500	18770	18770	18770	18770	3
569	20231103	100300	357973190	18770	18770	18770	18770	2
570	20231103	100200	357935650	18770	18770	18780	18770	15
571	20231103	100100	357654080	18780	18780	18780	18780	33
572	20231103	100000	357034340	18780	18770	18780	18770	35
573	20231103	095900	356377280	18770	18770	18770	18770	102
574	20231103	095800	354462740	18730	18730	18730	18730	1
575	20231103	095700	354444010	18720	18670	18720	18670	43
576	20231103	095600	353639100	18720	18720	18720	18630	73
577	20231103	095500	352277720	18730	18730	18730	18730	3
578	20231103	095400	352221530	18750	18750	18750	18750	10
579	20231103	095300	352034030	18750	18750	18750	18750	0
580	20231103	095200	352034030	18750	18670	18750	18670	4
581	20231103	095100	351959130	18650	18650	18670	18650	12
582	20231103	095000	351735310	18660	18660	18660	18660	3
583	20231103	094900	351679330	18660	18760	18760	18600	477
584	20231103	094800	342802770	18670	18670	18670	18670	1
585	20231103	094700	342784100	18620	18620	18620	18620	0
586	20231103	094600	342784100	18620	18620	18620	18620	0
587	20231103	094500	342784100	18620	18650	18650	18620	131
588	20231103	094400	340344850	18610	18610	18610	18610	1
589	20231103	094300	340326240	18650	18610	18650	18610	218
590	20231103	094200	336265640	18600	18630	18630	18600	556
591	20231103	094100	325907460	18620	18610	18620	18610	4
592	20231103	094000	325833010	18610	18600	18610	18600	5
593	20231103	093900	325740000	18600	18590	18600	18590	102
594	20231103	093800	323843810	18600	18600	18610	18590	34
595	20231103	093700	323211560	18610	18620	18620	18610	143
596	20231103	093600	320548910	18610	18610	18830	18610	15
597	20231103	093500	320267340	18860	18860	18860	18860	4
598	20231103	093400	320191900	18640	18580	18640	18580	925
599	20231103	093300	302964770	18580	18600	18620	18580	251
600	20231103	093200	298295420	18600	18630	18630	18590	2145
601	20231103	093100	258366270	18630	18630	18640	18630	7
602	20231103	093000	258235850	18680	18680	18700	18670	8
603	20231103	092900	258086410	18670	18680	18710	18670	5
604	20231103	092800	257993000	18630	18640	18640	18620	702
605	20231103	092700	244914740	18640	18640	18640	18640	41
606	20231103	092600	244150500	18640	18690	18690	18640	314
607	20231103	092500	238284460	18710	18840	18840	18710	495
608	20231103	092400	229001820	18840	18840	18840	18840	5
609	20231103	092300	228907620	18860	18870	18870	18860	3
610	20231103	092200	228851030	18720	18680	18730	18680	206
611	20231103	092100	224994530	18680	18650	18680	18610	144
612	20231103	092000	222309640	18650	18650	18670	18650	141
613	20231103	091900	219679110	18650	18800	18800	18610	2759
614	20231103	091800	168120070	18800	18840	18840	18800	760
615	20231103	091700	153804040	18850	18840	18850	18840	8
616	20231103	091600	153653250	18830	18850	18850	18830	447
617	20231103	091500	145232430	18870	18870	18920	18870	4
618	20231103	091400	145156900	18850	18920	18920	18850	2
619	20231103	091300	145119130	18850	18930	18930	18850	7
620	20231103	091200	144987100	18850	18870	18870	18830	28
621	20231103	091100	144459720	18820	18880	18880	18820	335
622	20231103	091000	138140920	18880	18870	19050	18870	344
623	20231103	090900	131614730	18880	19070	19080	18880	276
624	20231103	090800	126356750	19080	19080	19080	18870	54
625	20231103	090700	125327460	18860	18830	19100	18830	24
626	20231103	090600	124874920	19020	18960	19020	18810	1320
627	20231103	090500	99773960	18990	18870	18990	18800	103
628	20231103	090400	97832680	18900	19120	19120	18870	2607
629	20231103	090300	48252300	19110	19110	19110	19110	6
630	20231103	090200	48137640	19200	19080	19200	19080	98
631	20231103	090100	46256400	19080	19270	19300	19070	720
632	20231103	090000	32438670	19300	19220	19300	19070	1691