KissMeData/080160/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195100	746273130	15990	15990	15990	15990	3803
3	20231101	195000	746273130	15990	15990	15990	15990	0
4	20231101	194900	746273130	15990	15990	15990	15990	0
5	20231101	194800	746273130	15990	15990	15990	15990	0
6	20231101	194700	746273130	15990	15990	15990	15990	0
7	20231101	194600	746273130	15990	15990	15990	15990	0
8	20231101	194500	746273130	15990	15990	15990	15990	0
9	20231101	194400	746273130	15990	15990	15990	15990	0
10	20231101	194300	746273130	15990	15990	15990	15990	0
11	20231101	194200	746273130	15990	15990	15990	15990	0
12	20231101	194100	746273130	15990	15990	15990	15990	0
13	20231101	194000	746273130	15990	15990	15990	15990	0
14	20231101	193900	746273130	15990	15990	15990	15990	0
15	20231101	193800	746273130	15990	15990	15990	15990	0
16	20231101	193700	746273130	15990	15990	15990	15990	0
17	20231101	193600	746273130	15990	15990	15990	15990	0
18	20231101	193500	746273130	15990	15990	15990	15990	0
19	20231101	193400	746273130	15990	15990	15990	15990	0
20	20231101	193300	746273130	15990	15990	15990	15990	0
21	20231101	193200	746273130	15990	15990	15990	15990	0
22	20231101	193100	746273130	15990	15990	15990	15990	0
23	20231101	193000	746273130	15990	15990	15990	15990	0
24	20231101	192900	746273130	15990	15990	15990	15990	0
25	20231101	192800	746273130	15990	15990	15990	15990	0
26	20231101	192700	746273130	15990	15990	15990	15990	0
27	20231101	192600	746273130	15990	15990	15990	15990	0
28	20231101	192500	746273130	15990	15990	15990	15990	0
29	20231101	192400	746273130	15990	15990	15990	15990	0
30	20231101	192300	746273130	15990	15990	15990	15990	0
31	20231101	192200	746273130	15990	15990	15990	15990	0
32	20231101	192100	746273130	15990	15990	15990	15990	3803
33	20231101	192000	746273130	15990	15990	15990	15990	0
34	20231101	191900	746273130	15990	15990	15990	15990	0
35	20231101	191800	746273130	15990	15990	15990	15990	0
36	20231101	191700	746273130	15990	15990	15990	15990	0
37	20231101	191600	746273130	15990	15990	15990	15990	0
38	20231101	191500	746273130	15990	15990	15990	15990	0
39	20231101	191400	746273130	15990	15990	15990	15990	0
40	20231101	191300	746273130	15990	15990	15990	15990	0
41	20231101	191200	746273130	15990	15990	15990	15990	0
42	20231101	191100	746273130	15990	15990	15990	15990	0
43	20231101	191000	746273130	15990	15990	15990	15990	0
44	20231101	190900	746273130	15990	15990	15990	15990	0
45	20231101	190800	746273130	15990	15990	15990	15990	0
46	20231101	190700	746273130	15990	15990	15990	15990	0
47	20231101	190600	746273130	15990	15990	15990	15990	0
48	20231101	190500	746273130	15990	15990	15990	15990	0
49	20231101	190400	746273130	15990	15990	15990	15990	0
50	20231101	190300	746273130	15990	15990	15990	15990	0
51	20231101	190200	746273130	15990	15990	15990	15990	0
52	20231101	190100	746273130	15990	15990	15990	15990	0
53	20231101	190000	746273130	15990	15990	15990	15990	0
54	20231101	185900	746273130	15990	15990	15990	15990	0
55	20231101	185800	746273130	15990	15990	15990	15990	0
56	20231101	185700	746273130	15990	15990	15990	15990	0
57	20231101	185600	746273130	15990	15990	15990	15990	0
58	20231101	185500	746273130	15990	15990	15990	15990	0
59	20231101	185400	746273130	15990	15990	15990	15990	0
60	20231101	185300	746273130	15990	15990	15990	15990	0
61	20231101	185200	746273130	15990	15990	15990	15990	0
62	20231101	185100	746273130	15990	15990	15990	15990	3803
63	20231101	185000	746273130	15990	15990	15990	15990	0
64	20231101	184900	746273130	15990	15990	15990	15990	0
65	20231101	184800	746273130	15990	15990	15990	15990	0
66	20231101	184700	746273130	15990	15990	15990	15990	0
67	20231101	184600	746273130	15990	15990	15990	15990	0
68	20231101	184500	746273130	15990	15990	15990	15990	0
69	20231101	184400	746273130	15990	15990	15990	15990	0
70	20231101	184300	746273130	15990	15990	15990	15990	0
71	20231101	184200	746273130	15990	15990	15990	15990	0
72	20231101	184100	746273130	15990	15990	15990	15990	0
73	20231101	184000	746273130	15990	15990	15990	15990	0
74	20231101	183900	746273130	15990	15990	15990	15990	0
75	20231101	183800	746273130	15990	15990	15990	15990	0
76	20231101	183700	746273130	15990	15990	15990	15990	0
77	20231101	183600	746273130	15990	15990	15990	15990	0
78	20231101	183500	746273130	15990	15990	15990	15990	0
79	20231101	183400	746273130	15990	15990	15990	15990	0
80	20231101	183300	746273130	15990	15990	15990	15990	0
81	20231101	183200	746273130	15990	15990	15990	15990	0
82	20231101	183100	746273130	15990	15990	15990	15990	0
83	20231101	183000	746273130	15990	15990	15990	15990	0
84	20231101	182900	746273130	15990	15990	15990	15990	0
85	20231101	182800	746273130	15990	15990	15990	15990	0
86	20231101	182700	746273130	15990	15990	15990	15990	0
87	20231101	182600	746273130	15990	15990	15990	15990	0
88	20231101	182500	746273130	15990	15990	15990	15990	0
89	20231101	182400	746273130	15990	15990	15990	15990	0
90	20231101	182300	746273130	15990	15990	15990	15990	0
91	20231101	182200	746273130	15990	15990	15990	15990	0
92	20231101	182100	746273130	15990	15990	15990	15990	3803
93	20231101	182000	746273130	15990	15990	15990	15990	0
94	20231101	181900	746273130	15990	15990	15990	15990	0
95	20231101	181800	746273130	15990	15990	15990	15990	0
96	20231101	181700	746273130	15990	15990	15990	15990	0
97	20231101	181600	746273130	15990	15990	15990	15990	0
98	20231101	181500	746273130	15990	15990	15990	15990	0
99	20231101	181400	746273130	15990	15990	15990	15990	0
100	20231101	181300	746273130	15990	15990	15990	15990	0
101	20231101	181200	746273130	15990	15990	15990	15990	0
102	20231101	181100	746273130	15990	15990	15990	15990	0
103	20231101	181000	746273130	15990	15990	15990	15990	0
104	20231101	180900	746273130	15990	15990	15990	15990	0
105	20231101	180800	746273130	15990	15990	15990	15990	0
106	20231101	180700	746273130	15990	15990	15990	15990	0
107	20231101	180600	746273130	15990	15990	15990	15990	0
108	20231101	180500	746273130	15990	15990	15990	15990	0
109	20231101	180400	746273130	15990	15990	15990	15990	0
110	20231101	180300	746273130	15990	15990	15990	15990	0
111	20231101	180200	746273130	15990	15990	15990	15990	0
112	20231101	180100	746273130	15990	15990	15990	15990	0
113	20231101	180000	746273130	15990	15990	15990	15990	0
114	20231101	175900	746273130	15990	15990	15990	15990	0
115	20231101	175800	746273130	15990	15990	15990	15990	0
116	20231101	175700	746273130	15990	15990	15990	15990	0
117	20231101	175600	746273130	15990	15990	15990	15990	0
118	20231101	175500	746273130	15990	15990	15990	15990	0
119	20231101	175400	746273130	15990	15990	15990	15990	0
120	20231101	175300	746273130	15990	15990	15990	15990	0
121	20231101	175200	746273130	15990	15990	15990	15990	0
122	20231101	175100	746273130	15990	15990	15990	15990	3803
123	20231101	175000	746273130	15990	15990	15990	15990	0
124	20231101	174900	746273130	15990	15990	15990	15990	0
125	20231101	174800	746273130	15990	15990	15990	15990	0
126	20231101	174700	746273130	15990	15990	15990	15990	0
127	20231101	174600	746273130	15990	15990	15990	15990	0
128	20231101	174500	746273130	15990	15990	15990	15990	0
129	20231101	174400	746273130	15990	15990	15990	15990	0
130	20231101	174300	746273130	15990	15990	15990	15990	0
131	20231101	174200	746273130	15990	15990	15990	15990	0
132	20231101	174100	746273130	15990	15990	15990	15990	0
133	20231101	174000	746273130	15990	15990	15990	15990	0
134	20231101	173900	746273130	15990	15990	15990	15990	0
135	20231101	173800	746273130	15990	15990	15990	15990	0
136	20231101	173700	746273130	15990	15990	15990	15990	0
137	20231101	173600	746273130	15990	15990	15990	15990	0
138	20231101	173500	746273130	15990	15990	15990	15990	0
139	20231101	173400	746273130	15990	15990	15990	15990	0
140	20231101	173300	746273130	15990	15990	15990	15990	0
141	20231101	173200	746273130	15990	15990	15990	15990	0
142	20231101	173100	746273130	15990	15990	15990	15990	0
143	20231101	173000	746273130	15990	15990	15990	15990	0
144	20231101	172900	746273130	15990	15990	15990	15990	0
145	20231101	172800	746273130	15990	15990	15990	15990	0
146	20231101	172700	746273130	15990	15990	15990	15990	0
147	20231101	172600	746273130	15990	15990	15990	15990	0
148	20231101	172500	746273130	15990	15990	15990	15990	0
149	20231101	172400	746273130	15990	15990	15990	15990	0
150	20231101	172300	746273130	15990	15990	15990	15990	0
151	20231101	172200	746273130	15990	15990	15990	15990	0
152	20231101	172100	746273130	15990	15990	15990	15990	3803
153	20231101	172000	746273130	15990	15990	15990	15990	0
154	20231101	171900	746273130	15990	15990	15990	15990	0
155	20231101	171800	746273130	15990	15990	15990	15990	0
156	20231101	171700	746273130	15990	15990	15990	15990	0
157	20231101	171600	746273130	15990	15990	15990	15990	0
158	20231101	171500	746273130	15990	15990	15990	15990	0
159	20231101	171400	746273130	15990	15990	15990	15990	0
160	20231101	171300	746273130	15990	15990	15990	15990	0
161	20231101	171200	746273130	15990	15990	15990	15990	0
162	20231101	171100	746273130	15990	15990	15990	15990	0
163	20231101	171000	746273130	15990	15990	15990	15990	0
164	20231101	170900	746273130	15990	15990	15990	15990	0
165	20231101	170800	746273130	15990	15990	15990	15990	0
166	20231101	170700	746273130	15990	15990	15990	15990	0
167	20231101	170600	746273130	15990	15990	15990	15990	0
168	20231101	170500	746273130	15990	15990	15990	15990	0
169	20231101	170400	746273130	15990	15990	15990	15990	0
170	20231101	170300	746273130	15990	15990	15990	15990	0
171	20231101	170200	746273130	15990	15990	15990	15990	0
172	20231101	170100	746273130	15990	15990	15990	15990	0
173	20231101	170000	746273130	15990	15990	15990	15990	0
174	20231101	165900	746273130	15990	15990	15990	15990	0
175	20231101	165800	746273130	15990	15990	15990	15990	0
176	20231101	165700	746273130	15990	15990	15990	15990	0
177	20231101	165600	746273130	15990	15990	15990	15990	0
178	20231101	165500	746273130	15990	15990	15990	15990	0
179	20231101	165400	746273130	15990	15990	15990	15990	0
180	20231101	165300	746273130	15990	15990	15990	15990	0
181	20231101	165200	746273130	15990	15990	15990	15990	0
182	20231101	165100	746273130	15990	15990	15990	15990	3803
183	20231101	165000	746273130	15990	15990	15990	15990	0
184	20231101	164900	746273130	15990	15990	15990	15990	0
185	20231101	164800	746273130	15990	15990	15990	15990	0
186	20231101	164700	746273130	15990	15990	15990	15990	0
187	20231101	164600	746273130	15990	15990	15990	15990	0
188	20231101	164500	746273130	15990	15990	15990	15990	0
189	20231101	164400	746273130	15990	15990	15990	15990	0
190	20231101	164300	746273130	15990	15990	15990	15990	0
191	20231101	164200	746273130	15990	15990	15990	15990	0
192	20231101	164100	746273130	15990	15990	15990	15990	0
193	20231101	164000	746273130	15990	15990	15990	15990	0
194	20231101	163900	746273130	15990	15990	15990	15990	0
195	20231101	163800	746273130	15990	15990	15990	15990	0
196	20231101	163700	746273130	15990	15990	15990	15990	0
197	20231101	163600	746273130	15990	15990	15990	15990	0
198	20231101	163500	746273130	15990	15990	15990	15990	0
199	20231101	163400	746273130	15990	15990	15990	15990	0
200	20231101	163300	746273130	15990	15990	15990	15990	0
201	20231101	163200	746273130	15990	15990	15990	15990	0
202	20231101	163100	746273130	15990	15990	15990	15990	0
203	20231101	163000	746273130	15990	15990	15990	15990	0
204	20231101	162900	746273130	15990	15990	15990	15990	0
205	20231101	162800	746273130	15990	15990	15990	15990	0
206	20231101	162700	746273130	15990	15990	15990	15990	0
207	20231101	162600	746273130	15990	15990	15990	15990	0
208	20231101	162500	746273130	15990	15990	15990	15990	0
209	20231101	162400	746273130	15990	15990	15990	15990	0
210	20231101	162300	746273130	15990	15990	15990	15990	0
211	20231101	162200	746273130	15990	15990	15990	15990	0
212	20231101	162100	746273130	15990	15990	15990	15990	3803
213	20231101	162000	746273130	15990	15990	15990	15990	0
214	20231101	161900	746273130	15990	15990	15990	15990	0
215	20231101	161800	746273130	15990	15990	15990	15990	0
216	20231101	161700	746273130	15990	15990	15990	15990	0
217	20231101	161600	746273130	15990	15990	15990	15990	0
218	20231101	161500	746273130	15990	15990	15990	15990	0
219	20231101	161400	746273130	15990	15990	15990	15990	0
220	20231101	161300	746273130	15990	15990	15990	15990	0
221	20231101	161200	746273130	15990	15990	15990	15990	0
222	20231101	161100	746273130	15990	15990	15990	15990	0
223	20231101	161000	746273130	15990	15990	15990	15990	0
224	20231101	160900	746273130	15990	15990	15990	15990	0
225	20231101	160800	746273130	15990	15990	15990	15990	0
226	20231101	160700	746273130	15990	15990	15990	15990	0
227	20231101	160600	746273130	15990	15990	15990	15990	0
228	20231101	160500	746273130	15990	15990	15990	15990	0
229	20231101	160400	746273130	15990	15990	15990	15990	0
230	20231101	160300	746273130	15990	15990	15990	15990	0
231	20231101	160200	746273130	15990	15990	15990	15990	0
232	20231101	160100	746273130	15990	15990	15990	15990	0
233	20231101	160000	746273130	15990	15990	15990	15990	0
234	20231101	155900	746273130	15990	15990	15990	15990	0
235	20231101	155800	746273130	15990	15990	15990	15990	0
236	20231101	155700	746273130	15990	15990	15990	15990	0
237	20231101	155600	746273130	15990	15990	15990	15990	0
238	20231101	155500	746273130	15990	15990	15990	15990	0
239	20231101	155400	746273130	15990	15990	15990	15990	0
240	20231101	155300	746273130	15990	15990	15990	15990	0
241	20231101	155200	746273130	15990	15990	15990	15990	0
242	20231101	155100	746273130	15990	15990	15990	15990	3803
243	20231101	155000	746273130	15990	15990	15990	15990	0
244	20231101	154900	746273130	15990	15990	15990	15990	0
245	20231101	154800	746273130	15990	15990	15990	15990	0
246	20231101	154700	746273130	15990	15990	15990	15990	0
247	20231101	154600	746273130	15990	15990	15990	15990	0
248	20231101	154500	746273130	15990	15990	15990	15990	0
249	20231101	154400	746273130	15990	15990	15990	15990	0
250	20231101	154300	746273130	15990	15990	15990	15990	0
251	20231101	154200	746273130	15990	15990	15990	15990	0
252	20231101	154100	746273130	15990	15990	15990	15990	0
253	20231101	154000	746273130	15990	15990	15990	15990	0
254	20231101	153900	746273130	15990	15990	15990	15990	0
255	20231101	153800	746273130	15990	15990	15990	15990	0
256	20231101	153700	746273130	15990	15990	15990	15990	0
257	20231101	153600	746273130	15990	15990	15990	15990	0
258	20231101	153500	746273130	15990	15990	15990	15990	0
259	20231101	153400	746273130	15990	15990	15990	15990	0
260	20231101	153300	746273130	15990	15990	15990	15990	0
261	20231101	153200	746273130	15990	15990	15990	15990	0
262	20231101	153100	746273130	15990	15990	15990	15990	0
263	20231101	153000	746273130	15990	15990	15990	15990	3803
264	20231101	152900	685463160	15990	15990	15990	15990	0
265	20231101	152800	685463160	15990	15990	15990	15990	0
266	20231101	152700	685463160	15990	15990	15990	15990	0
267	20231101	152600	685463160	15990	15990	15990	15990	0
268	20231101	152500	685463160	15990	15990	15990	15990	0
269	20231101	152400	685463160	15990	15990	15990	15990	0
270	20231101	152300	685463160	15990	15990	15990	15990	0
271	20231101	152200	685463160	15990	15990	15990	15990	0
272	20231101	152100	685463160	15990	15990	15990	15990	0
273	20231101	152000	685463160	15990	15990	15990	15990	0
274	20231101	151900	685463160	15990	15990	15990	15980	273
275	20231101	151800	681099690	15990	15990	15990	15980	89
276	20231101	151700	679676690	15980	15980	15990	15980	452
277	20231101	151600	672453510	15990	15980	15990	15980	90
278	20231101	151500	671014660	15990	15990	15990	15990	20
279	20231101	151400	670694860	15980	15990	15990	15980	694
280	20231101	151300	659603730	15990	15980	15990	15980	60
281	20231101	151200	658644530	15990	15990	15990	15990	71
282	20231101	151100	657509240	15990	15990	15990	15990	17
283	20231101	151000	657237410	15990	15980	15990	15980	110
284	20231101	150900	655479520	15990	15990	15990	15990	9
285	20231101	150800	655335610	15990	15990	15990	15990	9
286	20231101	150700	655191700	15990	15990	15990	15990	0
287	20231101	150600	655191700	15990	15990	15990	15990	0
288	20231101	150500	655191700	15990	15990	15990	15990	0
289	20231101	150400	655191700	15990	15990	15990	15990	0
290	20231101	150300	655191700	15990	15990	15990	15990	75
291	20231101	150200	653992450	15990	15990	15990	15990	0
292	20231101	150100	653992450	15990	15980	15990	15980	203
293	20231101	150000	650748480	15990	15990	15990	15990	41
294	20231101	145900	650092890	15990	15990	15990	15990	8
295	20231101	145800	649964970	15990	15990	15990	15990	0
296	20231101	145700	649964970	15990	15990	15990	15990	14
297	20231101	145600	649741110	15990	15990	15990	15990	3
298	20231101	145500	649693140	15990	15990	15990	15990	0
299	20231101	145400	649693140	15990	15990	15990	15970	413
300	20231101	145300	643096580	15980	15970	15980	15970	586
301	20231101	145200	633734520	15970	15970	15970	15970	1
302	20231101	145100	633718550	15960	15970	15970	15960	28
303	20231101	145000	633271490	15970	15940	15970	15940	302
304	20231101	144900	628454840	15950	15950	15950	15950	1
305	20231101	144800	628438890	15940	15940	15940	15940	100
306	20231101	144700	626844890	15950	15950	15950	15950	1
307	20231101	144600	626828940	15940	15960	15960	15940	500
308	20231101	144500	618849000	15970	15970	15970	15970	1
309	20231101	144400	618833030	15970	15970	15970	15970	0
310	20231101	144300	618833030	15970	15970	15970	15970	32
311	20231101	144200	618321990	15970	15970	15970	15970	1
312	20231101	144100	618306020	15970	15970	15970	15970	80
313	20231101	144000	617028420	15960	15960	15960	15960	95
314	20231101	143900	615512220	15970	15970	15970	15970	0
315	20231101	143800	615512220	15970	15970	15970	15970	0
316	20231101	143700	615512220	15970	15970	15970	15970	1
317	20231101	143600	615496250	15960	15960	15960	15930	252
318	20231101	143500	611477860	15970	15980	15980	15970	106
319	20231101	143400	609785020	15980	15970	15980	15970	145
320	20231101	143300	607469310	15970	15940	15970	15940	104
321	20231101	143200	605811300	15930	15930	15930	15930	31
322	20231101	143100	605317470	15930	15930	15930	15930	0
323	20231101	143000	605317470	15930	15930	15930	15930	0
324	20231101	142900	605317470	15930	15890	15930	15880	428
325	20231101	142800	598515690	15890	15930	15930	15890	100
326	20231101	142700	596924030	15940	15940	15940	15940	5
327	20231101	142600	596844330	15940	15900	15940	15890	282
328	20231101	142500	592360600	15920	15930	15930	15920	111
329	20231101	142400	590592420	15930	15930	15940	15930	84
330	20231101	142300	589254280	15980	15980	15980	15980	0
331	20231101	142200	589254280	15980	15980	15980	15980	0
332	20231101	142100	589254280	15980	15980	15980	15980	0
333	20231101	142000	589254280	15980	15990	15990	15980	170
334	20231101	141900	586537670	15980	15970	15980	15970	305
335	20231101	141800	581664150	15960	15890	15960	15890	883
336	20231101	141700	567624540	15890	15890	15890	15890	2
337	20231101	141600	567592760	15880	15880	15890	15880	257
338	20231101	141500	563511210	15890	15900	15900	15890	24
339	20231101	141400	563129830	15900	15900	15900	15900	2
340	20231101	141300	563098030	15900	15900	15900	15900	1
341	20231101	141200	563082130	15890	15900	15900	15890	33
342	20231101	141100	562557750	15890	15890	15890	15890	41
343	20231101	141000	561906260	15900	15900	15900	15900	2
344	20231101	140900	561874460	15900	15900	15900	15900	1
345	20231101	140800	561858560	15890	15900	15910	15890	573
346	20231101	140700	552747330	15890	15910	15910	15890	118
347	20231101	140600	550870250	15920	15940	15940	15920	111
348	20231101	140500	549102920	15930	15970	15970	15930	146
349	20231101	140400	546773500	15980	15980	15980	15980	0
350	20231101	140300	546773500	15980	15980	15980	15980	1
351	20231101	140200	546757520	15980	15980	15980	15980	0
352	20231101	140100	546757520	15980	15980	15980	15980	112
353	20231101	140000	544967760	15990	15990	15990	15980	35
354	20231101	135900	544408440	15980	15990	15990	15980	41
355	20231101	135800	543752910	16000	16000	16000	16000	1
356	20231101	135700	543736910	15990	15990	15990	15990	40
357	20231101	135600	543097310	16000	16000	16000	16000	1095
358	20231101	135500	525577310	16000	16000	16000	15990	1384
359	20231101	135400	503433740	16000	16000	16000	16000	0
360	20231101	135300	503433740	16000	15980	16000	15980	901
361	20231101	135200	489030450	15980	15970	15980	15970	66
362	20231101	135100	487976420	15980	15980	15980	15980	20
363	20231101	135000	487656820	15980	15970	15980	15970	33
364	20231101	134900	487129800	15980	15970	15980	15970	532
365	20231101	134800	478632960	15970	15970	15970	15970	0
366	20231101	134700	478632960	15970	15970	15970	15970	1
367	20231101	134600	478616990	15960	15960	15960	15960	22
368	20231101	134500	478265870	15960	15970	15970	15960	372
369	20231101	134400	472328660	15970	15970	15970	15970	0
370	20231101	134300	472328660	15970	15970	15970	15970	0
371	20231101	134200	472328660	15970	15970	15970	15970	3
372	20231101	134100	472280750	15970	15960	15970	15960	979
373	20231101	134000	456655900	15960	15960	15960	15960	873
374	20231101	133900	442722820	15950	15950	15960	15950	106
375	20231101	133800	441032070	15960	15960	15960	15960	0
376	20231101	133700	441032070	15960	15960	15960	15960	33
377	20231101	133600	440505390	15970	15970	15970	15970	0
378	20231101	133500	440505390	15970	15960	15970	15960	21
379	20231101	133400	440170220	15970	15970	15970	15970	0
380	20231101	133300	440170220	15970	15970	15970	15970	0
381	20231101	133200	440170220	15970	15970	15970	15970	0
382	20231101	133100	440170220	15970	15960	15970	15960	177
383	20231101	133000	437345290	15970	15970	15970	15970	0
384	20231101	132900	437345290	15970	15970	15970	15970	2
385	20231101	132800	437313350	15970	15970	15970	15970	0
386	20231101	132700	437313350	15970	15970	15970	15970	0
387	20231101	132600	437313350	15970	15970	15970	15970	0
388	20231101	132500	437313350	15970	15970	15970	15970	1
389	20231101	132400	437297380	15960	15970	15970	15960	167
390	20231101	132300	434630790	15970	15970	15970	15970	1
391	20231101	132200	434614820	15960	15960	15960	15960	0
392	20231101	132100	434614820	15960	15960	15960	15960	0
393	20231101	132000	434614820	15960	15960	15960	15960	1
394	20231101	131900	434598860	15970	15970	15970	15970	1
395	20231101	131800	434582890	15960	15960	15960	15960	0
396	20231101	131700	434582890	15960	15960	15960	15960	0
397	20231101	131600	434582890	15960	15960	15960	15960	29
398	20231101	131500	434120050	15980	15980	15980	15980	0
399	20231101	131400	434120050	15980	15980	15980	15980	0
400	20231101	131300	434120050	15980	15980	15980	15980	0
401	20231101	131200	434120050	15980	15980	15980	15980	51
402	20231101	131100	433305070	16000	16000	16000	16000	0
403	20231101	131000	433305070	16000	16000	16000	16000	0
404	20231101	130900	433305070	16000	15980	16000	15980	385
405	20231101	130800	427150240	15980	15980	15980	15980	0
406	20231101	130700	427150240	15980	15980	15980	15980	0
407	20231101	130600	427150240	15980	15970	15980	15970	88
408	20231101	130500	425744410	15970	15970	15970	15970	27
409	20231101	130400	425313220	15980	15980	15980	15980	0
410	20231101	130300	425313220	15980	15980	15980	15980	0
411	20231101	130200	425313220	15980	15980	15980	15980	0
412	20231101	130100	425313220	15980	15980	15980	15980	1
413	20231101	130000	425297240	15970	15970	15970	15970	0
414	20231101	125900	425297240	15970	15970	15970	15970	20
415	20231101	125800	424977840	15970	15970	15970	15970	0
416	20231101	125700	424977840	15970	15970	15970	15970	47
417	20231101	125600	424227250	15970	15970	15970	15970	0
418	20231101	125500	424227250	15970	15970	15970	15970	2
419	20231101	125400	424195310	15970	15970	15970	15970	1
420	20231101	125300	424179340	15970	15970	15970	15970	0
421	20231101	125200	424179340	15970	15970	15970	15970	0
422	20231101	125100	424179340	15970	15970	15970	15970	0
423	20231101	125000	424179340	15970	15990	15990	15970	9
424	20231101	124900	424035450	16010	16010	16010	16010	0
425	20231101	124800	424035450	16010	16010	16010	16010	0
426	20231101	124700	424035450	16010	16010	16010	16010	0
427	20231101	124600	424035450	16010	16010	16010	16010	0
428	20231101	124500	424035450	16010	16010	16010	16010	5
429	20231101	124400	423955400	16010	16010	16010	16010	0
430	20231101	124300	423955400	16010	15990	16010	15980	99
431	20231101	124200	422372770	15980	15990	15990	15980	131
432	20231101	124100	420279140	16010	16010	16010	16010	5
433	20231101	124000	420199090	16020	16020	16020	16020	0
434	20231101	123900	420199090	16020	16020	16020	16020	0
435	20231101	123800	420199090	16020	16020	16020	16020	0
436	20231101	123700	420199090	16020	16020	16020	16020	0
437	20231101	123600	420199090	16020	16020	16020	16020	32
438	20231101	123500	419686450	16020	15990	16020	15990	188
439	20231101	123400	416677580	16020	16030	16030	16020	296
440	20231101	123300	411934930	16050	16040	16050	16040	172
441	20231101	123200	409176040	16040	16040	16050	16040	154
442	20231101	123100	406705870	16050	16050	16050	16050	40
443	20231101	123000	406063870	16060	16060	16060	16060	2
444	20231101	122900	406031750	16070	16070	16070	16070	0
445	20231101	122800	406031750	16070	16070	16070	16070	372
446	20231101	122700	400053710	16080	16080	16080	16080	42
447	20231101	122600	399378350	16080	16080	16080	16080	1
448	20231101	122500	399362270	16070	16080	16080	16070	12
449	20231101	122400	399169420	16070	16070	16070	16070	1
450	20231101	122300	399153350	16070	16070	16070	16070	1
451	20231101	122200	399137280	16080	16080	16080	16080	0
452	20231101	122100	399137280	16080	16080	16080	16080	0
453	20231101	122000	399137280	16080	16070	16080	16070	32
454	20231101	121900	398622830	16070	16080	16080	16070	23
455	20231101	121800	398253210	16070	16030	16070	16030	998
456	20231101	121700	382243890	16030	16030	16030	16030	0
457	20231101	121600	382243890	16030	16030	16030	16030	0
458	20231101	121500	382243890	16030	16030	16030	16030	0
459	20231101	121400	382243890	16030	16030	16030	16030	0
460	20231101	121300	382243890	16030	16020	16030	16020	11
461	20231101	121200	382067660	16030	16030	16030	16030	0
462	20231101	121100	382067660	16030	16030	16030	16030	1
463	20231101	121000	382051630	16020	16020	16020	16020	13
464	20231101	120900	381843370	16030	16030	16030	16030	0
465	20231101	120800	381843370	16030	16030	16030	16030	0
466	20231101	120700	381843370	16030	16030	16030	16030	1
467	20231101	120600	381827340	16020	16020	16020	16020	108
468	20231101	120500	380097180	16020	16000	16020	16000	80
469	20231101	120400	378816050	16000	16000	16000	16000	32
470	20231101	120300	378304050	16000	16000	16000	16000	32
471	20231101	120200	377792050	16000	16000	16000	16000	34
472	20231101	120100	377248050	16000	16000	16000	16000	2
473	20231101	120000	377216050	16000	16000	16000	16000	0
474	20231101	115900	377216050	16000	15980	16000	15980	155
475	20231101	115800	374739130	15980	15980	15980	15980	0
476	20231101	115700	374739130	15980	15980	15980	15980	0
477	20231101	115600	374739130	15980	15980	15980	15980	0
478	20231101	115500	374739130	15980	15970	15980	15970	2
479	20231101	115400	374707180	15980	15980	15980	15980	2
480	20231101	115300	374675220	15980	15980	15980	15980	0
481	20231101	115200	374675220	15980	15980	15980	15980	0
482	20231101	115100	374675220	15980	15980	15980	15980	0
483	20231101	115000	374675220	15980	15980	15980	15980	38
484	20231101	114900	374067980	16000	16000	16000	16000	75
485	20231101	114800	372867980	16010	16010	16010	16010	0
486	20231101	114700	372867980	16010	16000	16010	16000	21
487	20231101	114600	372531970	16000	16000	16000	16000	11
488	20231101	114500	372355970	16010	16010	16010	16010	0
489	20231101	114400	372355970	16010	16010	16010	16010	7
490	20231101	114300	372243900	15970	16020	16020	15970	215
491	20231101	114200	368806010	16030	16020	16030	16020	2
492	20231101	114100	368773960	16030	16030	16030	16020	90
493	20231101	114000	367332140	16020	16020	16020	16020	56
494	20231101	113900	366435020	16030	16020	16030	16020	3
495	20231101	113800	366386950	16030	16020	16030	16020	101
496	20231101	113700	364768920	16020	16020	16020	16020	60
497	20231101	113600	363807720	16030	16020	16030	16020	48
498	20231101	113500	363038750	16020	16020	16020	16020	158
499	20231101	113400	360507590	16010	16000	16010	16000	198
500	20231101	113300	357337840	16000	16000	16000	16000	1
501	20231101	113200	357321840	16010	16010	16010	16010	0
502	20231101	113100	357321840	16010	16010	16010	16010	0
503	20231101	113000	357321840	16010	15940	16010	15940	1032
504	20231101	112900	340838670	15930	15930	15930	15930	0
505	20231101	112800	340838670	15930	15930	15930	15930	100
506	20231101	112700	339245670	15940	15940	15940	15930	22
507	20231101	112600	338895190	15930	15930	15930	15930	0
508	20231101	112500	338895190	15930	15910	15930	15910	385
509	20231101	112400	332767050	15900	15890	15900	15890	69
510	20231101	112300	331670140	15890	15890	15890	15890	31
511	20231101	112200	331177550	15890	15900	15910	15890	56
512	20231101	112100	330287190	15910	15910	15910	15910	0
513	20231101	112000	330287190	15910	15910	15910	15910	0
514	20231101	111900	330287190	15910	15910	15910	15910	1
515	20231101	111800	330271280	15900	15900	15900	15900	23
516	20231101	111700	329905580	15900	15900	15900	15900	0
517	20231101	111600	329905580	15900	15890	15900	15890	71
518	20231101	111500	328777380	15890	15890	15890	15890	0
519	20231101	111400	328777380	15890	15890	15890	15890	0
520	20231101	111300	328777380	15890	15860	15890	15860	41
521	20231101	111200	328127020	15860	15860	15860	15860	1
522	20231101	111100	328111160	15870	15900	15900	15830	1034
523	20231101	111000	311728200	15900	15850	15900	15850	121
524	20231101	110900	309809690	15850	15880	15880	15850	155
525	20231101	110800	307350110	15890	15890	15890	15890	10
526	20231101	110700	307191210	15890	15890	15890	15890	1
527	20231101	110600	307175320	15890	15890	15890	15890	0
528	20231101	110500	307175320	15890	15890	15890	15890	0
529	20231101	110400	307175320	15890	15880	15890	15870	46
530	20231101	110300	306444770	15880	15880	15880	15880	0
531	20231101	110200	306444770	15880	15880	15880	15880	0
532	20231101	110100	306444770	15880	15880	15880	15880	23
533	20231101	110000	306079530	15890	15860	15890	15860	115
534	20231101	105900	304254150	15860	15860	15860	15860	22
535	20231101	105800	303905230	15880	15880	15880	15880	2
536	20231101	105700	303873470	15880	15840	15880	15840	323
537	20231101	105600	298754850	15840	15840	15840	15840	2
538	20231101	105500	298723170	15840	15830	15840	15830	2
539	20231101	105400	298691500	15840	15840	15840	15840	12
540	20231101	105300	298501420	15840	15850	15850	15840	128
541	20231101	105200	296472640	15880	15860	15880	15860	43
542	20231101	105100	295790540	15860	15850	15860	15850	71
543	20231101	105000	294665180	15870	15870	15870	15870	0
544	20231101	104900	294665180	15870	15870	15870	15870	1
545	20231101	104800	294649310	15850	15850	15850	15850	129
546	20231101	104700	292604660	15850	15840	15850	15840	118
547	20231101	104600	290735430	15840	15870	15870	15840	183
548	20231101	104500	287832630	15880	15870	15880	15870	188
549	20231101	104400	284848730	15870	15870	15870	15870	3
550	20231101	104300	284801120	15870	15870	15870	15870	38
551	20231101	104200	284198060	15880	15880	15880	15880	74
552	20231101	104100	283022940	15870	15870	15870	15870	56
553	20231101	104000	282134220	15870	15870	15870	15870	1
554	20231101	103900	282118350	15870	15860	15870	15860	34
555	20231101	103800	281579100	15890	15900	15900	15890	85
556	20231101	103700	280227610	15910	15910	15910	15910	0
557	20231101	103600	280227610	15910	15900	15910	15900	32
558	20231101	103500	279718740	15900	15900	15900	15900	1
559	20231101	103400	279702840	15910	15910	15910	15910	0
560	20231101	103300	279702840	15910	15850	15910	15850	7
561	20231101	103200	279591830	15920	15830	15920	15830	728
562	20231101	103100	268054210	15840	15840	15840	15840	0
563	20231101	103000	268054210	15840	15840	15840	15840	93
564	20231101	102900	266581090	15850	15850	15850	15850	41
565	20231101	102800	265931240	15860	15860	15860	15860	0
566	20231101	102700	265931240	15860	15850	15860	15850	98
567	20231101	102600	264377930	15850	15890	15890	15850	516
568	20231101	102500	256187810	15920	15920	15920	15920	0
569	20231101	102400	256187810	15920	15920	15920	15920	0
570	20231101	102300	256187810	15920	15920	15920	15920	0
571	20231101	102200	256187810	15920	15930	15930	15920	2
572	20231101	102100	256155960	15890	15880	15890	15880	188
573	20231101	102000	253170130	15880	15890	15890	15880	111
574	20231101	101900	251406390	15890	15890	15890	15890	97
575	20231101	101800	249865060	15880	15890	15890	15880	81
576	20231101	101700	248578070	15880	15880	15880	15880	72
577	20231101	101600	247434710	15880	15930	15930	15880	411
578	20231101	101500	240889690	15940	15930	15940	15930	7
579	20231101	101400	240778170	15940	15940	15940	15940	0
580	20231101	101300	240778170	15940	15940	15940	15940	0
581	20231101	101200	240778170	15940	15940	15940	15940	0
582	20231101	101100	240778170	15940	15930	15940	15930	26
583	20231101	101000	240363980	15940	15940	15940	15930	15
584	20231101	100900	240124980	15940	15940	15940	15940	1
585	20231101	100800	240109040	15930	15930	15930	15930	245
586	20231101	100700	236206190	15940	15940	15940	15940	3
587	20231101	100600	236158370	15940	15940	15940	15940	0
588	20231101	100500	236158370	15940	15930	15940	15930	14
589	20231101	100400	235935340	15940	15940	15940	15940	0
590	20231101	100300	235935340	15940	15950	15950	15940	236
591	20231101	100200	232171920	15950	15960	15960	15950	41
592	20231101	100100	231517960	15950	15950	15950	15950	96
593	20231101	100000	229986760	15960	15960	15960	15960	3
594	20231101	095900	229938880	15960	15960	15960	15960	1
595	20231101	095800	229922920	15970	15970	15970	15970	0
596	20231101	095700	229922920	15970	15910	15970	15910	253
597	20231101	095600	225888600	15890	15890	15920	15890	293
598	20231101	095500	221232300	15870	15880	15890	15870	318
599	20231101	095400	216182450	15890	15890	15890	15890	5
600	20231101	095300	216103000	15890	15880	15890	15880	6
601	20231101	095200	216007710	15890	15890	15890	15890	50
602	20231101	095100	215213210	15890	15890	15890	15890	0
603	20231101	095000	215213210	15890	15890	15890	15890	0
604	20231101	094900	215213210	15890	15890	15900	15890	129
605	20231101	094800	213163180	15890	15890	15890	15890	2
606	20231101	094700	213131400	15900	15890	15900	15890	41
607	20231101	094600	212479900	15890	15900	15900	15870	70
608	20231101	094500	211367460	15900	15900	15900	15900	109
609	20231101	094400	209634360	15900	15830	15910	15830	193
610	20231101	094300	206569170	15830	15860	15860	15820	878
611	20231101	094200	192655970	15890	15900	15900	15890	16
612	20231101	094100	192401630	15900	15890	15900	15890	88
613	20231101	094000	191002730	15890	15860	15890	15860	3
614	20231101	093900	190955120	15890	15860	15890	15860	179
615	20231101	093800	188111440	15860	15840	15860	15840	80
616	20231101	093700	186844200	15840	15900	15910	15840	907
617	20231101	093600	172454000	15900	15890	15900	15890	87
618	20231101	093500	171070990	15890	15920	15920	15890	138
619	20231101	093400	168876570	15960	15960	15960	15960	2
620	20231101	093300	168844650	15950	15940	15950	15940	176
621	20231101	093200	166039130	15940	15960	15960	15930	56
622	20231101	093100	165146580	15960	15970	15970	15960	34
623	20231101	093000	164603610	16000	16060	16060	16000	190
624	20231101	092900	161557570	16050	16080	16080	16050	483
625	20231101	092800	153794240	16090	16080	16090	16080	105
626	20231101	092700	152105830	16080	16070	16100	16070	3533
627	20231101	092600	95277290	16070	16070	16070	16070	83
628	20231101	092500	93943480	16070	16060	16070	16060	531
629	20231101	092400	85415320	16050	16040	16050	16040	282
630	20231101	092300	80890280	16040	16040	16040	16040	5
631	20231101	092200	80810080	16040	16020	16050	16020	360
632	20231101	092100	75039180	16050	16070	16070	16050	551
633	20231101	092000	66192450	16070	16070	16070	16060	4
634	20231101	091900	66128180	16070	16070	16070	16070	200
635	20231101	091800	62914180	16070	16070	16070	16050	103
636	20231101	091700	61259070	16060	16060	16060	16050	440
637	20231101	091600	54192700	16060	16060	16060	16060	304
638	20231101	091500	49310460	16060	16050	16060	16050	59
639	20231101	091400	48363020	16050	16050	16050	16050	85
640	20231101	091300	46998770	16040	16060	16060	16040	156
641	20231101	091200	44495920	16060	16050	16060	16050	121
642	20231101	091100	42553860	16060	16050	16060	16050	98
643	20231101	091000	40980950	16050	16060	16060	16050	29
644	20231101	090900	40515490	16050	16040	16050	16040	61
645	20231101	090800	39536720	16050	16050	16050	16050	0
646	20231101	090700	39536720	16050	16020	16060	16020	545
647	20231101	090600	30789110	16020	16000	16020	15980	201
648	20231101	090500	27571960	16020	15970	16020	15970	11
649	20231101	090400	27396240	16040	16040	16040	16040	0
650	20231101	090300	27396240	16040	16030	16040	16030	144
651	20231101	090200	25087910	16030	15940	16030	15920	87
652	20231101	090100	23700670	15940	15970	15970	15860	373
653	20231101	090000	17759310	16050	16060	16060	15950	1007