KissMeData/009900/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185300	1596887450	15680	15680	15680	15680	4391
3	20231101	185200	1596887450	15680	15680	15680	15680	0
4	20231101	185100	1596887450	15680	15680	15680	15680	0
5	20231101	185000	1596887450	15680	15680	15680	15680	0
6	20231101	184900	1596887450	15680	15680	15680	15680	0
7	20231101	184800	1596887450	15680	15680	15680	15680	0
8	20231101	184700	1596887450	15680	15680	15680	15680	0
9	20231101	184600	1596887450	15680	15680	15680	15680	0
10	20231101	184500	1596887450	15680	15680	15680	15680	0
11	20231101	184400	1596887450	15680	15680	15680	15680	0
12	20231101	184300	1596887450	15680	15680	15680	15680	0
13	20231101	184200	1596887450	15680	15680	15680	15680	0
14	20231101	184100	1596887450	15680	15680	15680	15680	0
15	20231101	184000	1596887450	15680	15680	15680	15680	0
16	20231101	183900	1596887450	15680	15680	15680	15680	0
17	20231101	183800	1596887450	15680	15680	15680	15680	0
18	20231101	183700	1596887450	15680	15680	15680	15680	0
19	20231101	183600	1596887450	15680	15680	15680	15680	0
20	20231101	183500	1596887450	15680	15680	15680	15680	0
21	20231101	183400	1596887450	15680	15680	15680	15680	0
22	20231101	183300	1596887450	15680	15680	15680	15680	0
23	20231101	183200	1596887450	15680	15680	15680	15680	0
24	20231101	183100	1596887450	15680	15680	15680	15680	0
25	20231101	183000	1596887450	15680	15680	15680	15680	0
26	20231101	182900	1596887450	15680	15680	15680	15680	0
27	20231101	182800	1596887450	15680	15680	15680	15680	0
28	20231101	182700	1596887450	15680	15680	15680	15680	0
29	20231101	182600	1596887450	15680	15680	15680	15680	0
30	20231101	182500	1596887450	15680	15680	15680	15680	0
31	20231101	182400	1596887450	15680	15680	15680	15680	0
32	20231101	182300	1596887450	15680	15680	15680	15680	4391
33	20231101	182200	1596887450	15680	15680	15680	15680	0
34	20231101	182100	1596887450	15680	15680	15680	15680	0
35	20231101	182000	1596887450	15680	15680	15680	15680	0
36	20231101	181900	1596887450	15680	15680	15680	15680	0
37	20231101	181800	1596887450	15680	15680	15680	15680	0
38	20231101	181700	1596887450	15680	15680	15680	15680	0
39	20231101	181600	1596887450	15680	15680	15680	15680	0
40	20231101	181500	1596887450	15680	15680	15680	15680	0
41	20231101	181400	1596887450	15680	15680	15680	15680	0
42	20231101	181300	1596887450	15680	15680	15680	15680	0
43	20231101	181200	1596887450	15680	15680	15680	15680	0
44	20231101	181100	1596887450	15680	15680	15680	15680	0
45	20231101	181000	1596887450	15680	15680	15680	15680	0
46	20231101	180900	1596887450	15680	15680	15680	15680	0
47	20231101	180800	1596887450	15680	15680	15680	15680	0
48	20231101	180700	1596887450	15680	15680	15680	15680	0
49	20231101	180600	1596887450	15680	15680	15680	15680	0
50	20231101	180500	1596887450	15680	15680	15680	15680	0
51	20231101	180400	1596887450	15680	15680	15680	15680	0
52	20231101	180300	1596887450	15680	15680	15680	15680	0
53	20231101	180200	1596887450	15680	15680	15680	15680	0
54	20231101	180100	1596887450	15680	15680	15680	15680	0
55	20231101	180000	1596887450	15680	15680	15680	15680	0
56	20231101	175900	1596887450	15680	15680	15680	15680	0
57	20231101	175800	1596887450	15680	15680	15680	15680	0
58	20231101	175700	1596887450	15680	15680	15680	15680	0
59	20231101	175600	1596887450	15680	15680	15680	15680	0
60	20231101	175500	1596887450	15680	15680	15680	15680	0
61	20231101	175400	1596887450	15680	15680	15680	15680	0
62	20231101	175300	1596887450	15680	15680	15680	15680	4391
63	20231101	175200	1596887450	15680	15680	15680	15680	0
64	20231101	175100	1596887450	15680	15680	15680	15680	0
65	20231101	175000	1596887450	15680	15680	15680	15680	0
66	20231101	174900	1596887450	15680	15680	15680	15680	0
67	20231101	174800	1596887450	15680	15680	15680	15680	0
68	20231101	174700	1596887450	15680	15680	15680	15680	0
69	20231101	174600	1596887450	15680	15680	15680	15680	0
70	20231101	174500	1596887450	15680	15680	15680	15680	0
71	20231101	174400	1596887450	15680	15680	15680	15680	0
72	20231101	174300	1596887450	15680	15680	15680	15680	0
73	20231101	174200	1596887450	15680	15680	15680	15680	0
74	20231101	174100	1596887450	15680	15680	15680	15680	0
75	20231101	174000	1596887450	15680	15680	15680	15680	0
76	20231101	173900	1596887450	15680	15680	15680	15680	0
77	20231101	173800	1596887450	15680	15680	15680	15680	0
78	20231101	173700	1596887450	15680	15680	15680	15680	0
79	20231101	173600	1596887450	15680	15680	15680	15680	0
80	20231101	173500	1596887450	15680	15680	15680	15680	0
81	20231101	173400	1596887450	15680	15680	15680	15680	0
82	20231101	173300	1596887450	15680	15680	15680	15680	0
83	20231101	173200	1596887450	15680	15680	15680	15680	0
84	20231101	173100	1596887450	15680	15680	15680	15680	0
85	20231101	173000	1596887450	15680	15680	15680	15680	0
86	20231101	172900	1596887450	15680	15680	15680	15680	0
87	20231101	172800	1596887450	15680	15680	15680	15680	0
88	20231101	172700	1596887450	15680	15680	15680	15680	0
89	20231101	172600	1596887450	15680	15680	15680	15680	0
90	20231101	172500	1596887450	15680	15680	15680	15680	0
91	20231101	172400	1596887450	15680	15680	15680	15680	0
92	20231101	172300	1596887450	15680	15680	15680	15680	4391
93	20231101	172200	1596887450	15680	15680	15680	15680	0
94	20231101	172100	1596887450	15680	15680	15680	15680	0
95	20231101	172000	1596887450	15680	15680	15680	15680	0
96	20231101	171900	1596887450	15680	15680	15680	15680	0
97	20231101	171800	1596887450	15680	15680	15680	15680	0
98	20231101	171700	1596887450	15680	15680	15680	15680	0
99	20231101	171600	1596887450	15680	15680	15680	15680	0
100	20231101	171500	1596887450	15680	15680	15680	15680	0
101	20231101	171400	1596887450	15680	15680	15680	15680	0
102	20231101	171300	1596887450	15680	15680	15680	15680	0
103	20231101	171200	1596887450	15680	15680	15680	15680	0
104	20231101	171100	1596887450	15680	15680	15680	15680	0
105	20231101	171000	1596887450	15680	15680	15680	15680	0
106	20231101	170900	1596887450	15680	15680	15680	15680	0
107	20231101	170800	1596887450	15680	15680	15680	15680	0
108	20231101	170700	1596887450	15680	15680	15680	15680	0
109	20231101	170600	1596887450	15680	15680	15680	15680	0
110	20231101	170500	1596887450	15680	15680	15680	15680	0
111	20231101	170400	1596887450	15680	15680	15680	15680	0
112	20231101	170300	1596887450	15680	15680	15680	15680	0
113	20231101	170200	1596887450	15680	15680	15680	15680	0
114	20231101	170100	1596887450	15680	15680	15680	15680	0
115	20231101	170000	1596887450	15680	15680	15680	15680	0
116	20231101	165900	1596887450	15680	15680	15680	15680	0
117	20231101	165800	1596887450	15680	15680	15680	15680	0
118	20231101	165700	1596887450	15680	15680	15680	15680	0
119	20231101	165600	1596887450	15680	15680	15680	15680	0
120	20231101	165500	1596887450	15680	15680	15680	15680	0
121	20231101	165400	1596887450	15680	15680	15680	15680	0
122	20231101	165300	1596887450	15680	15680	15680	15680	4391
123	20231101	165200	1596887450	15680	15680	15680	15680	0
124	20231101	165100	1596887450	15680	15680	15680	15680	0
125	20231101	165000	1596887450	15680	15680	15680	15680	0
126	20231101	164900	1596887450	15680	15680	15680	15680	0
127	20231101	164800	1596887450	15680	15680	15680	15680	0
128	20231101	164700	1596887450	15680	15680	15680	15680	0
129	20231101	164600	1596887450	15680	15680	15680	15680	0
130	20231101	164500	1596887450	15680	15680	15680	15680	0
131	20231101	164400	1596887450	15680	15680	15680	15680	0
132	20231101	164300	1596887450	15680	15680	15680	15680	0
133	20231101	164200	1596887450	15680	15680	15680	15680	0
134	20231101	164100	1596887450	15680	15680	15680	15680	0
135	20231101	164000	1596887450	15680	15680	15680	15680	0
136	20231101	163900	1596887450	15680	15680	15680	15680	0
137	20231101	163800	1596887450	15680	15680	15680	15680	0
138	20231101	163700	1596887450	15680	15680	15680	15680	0
139	20231101	163600	1596887450	15680	15680	15680	15680	0
140	20231101	163500	1596887450	15680	15680	15680	15680	0
141	20231101	163400	1596887450	15680	15680	15680	15680	0
142	20231101	163300	1596887450	15680	15680	15680	15680	0
143	20231101	163200	1596887450	15680	15680	15680	15680	0
144	20231101	163100	1596887450	15680	15680	15680	15680	0
145	20231101	163000	1596887450	15680	15680	15680	15680	0
146	20231101	162900	1596887450	15680	15680	15680	15680	0
147	20231101	162800	1596887450	15680	15680	15680	15680	0
148	20231101	162700	1596887450	15680	15680	15680	15680	0
149	20231101	162600	1596887450	15680	15680	15680	15680	0
150	20231101	162500	1596887450	15680	15680	15680	15680	0
151	20231101	162400	1596887450	15680	15680	15680	15680	0
152	20231101	162300	1596887450	15680	15680	15680	15680	4391
153	20231101	162200	1596887450	15680	15680	15680	15680	0
154	20231101	162100	1596887450	15680	15680	15680	15680	0
155	20231101	162000	1596887450	15680	15680	15680	15680	0
156	20231101	161900	1596887450	15680	15680	15680	15680	0
157	20231101	161800	1596887450	15680	15680	15680	15680	0
158	20231101	161700	1596887450	15680	15680	15680	15680	0
159	20231101	161600	1596887450	15680	15680	15680	15680	0
160	20231101	161500	1596887450	15680	15680	15680	15680	0
161	20231101	161400	1596887450	15680	15680	15680	15680	0
162	20231101	161300	1596887450	15680	15680	15680	15680	0
163	20231101	161200	1596887450	15680	15680	15680	15680	0
164	20231101	161100	1596887450	15680	15680	15680	15680	0
165	20231101	161000	1596887450	15680	15680	15680	15680	0
166	20231101	160900	1596887450	15680	15680	15680	15680	0
167	20231101	160800	1596887450	15680	15680	15680	15680	0
168	20231101	160700	1596887450	15680	15680	15680	15680	0
169	20231101	160600	1596887450	15680	15680	15680	15680	0
170	20231101	160500	1596887450	15680	15680	15680	15680	0
171	20231101	160400	1596887450	15680	15680	15680	15680	0
172	20231101	160300	1596887450	15680	15680	15680	15680	0
173	20231101	160200	1596887450	15680	15680	15680	15680	0
174	20231101	160100	1596887450	15680	15680	15680	15680	0
175	20231101	160000	1596887450	15680	15680	15680	15680	0
176	20231101	155900	1596887450	15680	15680	15680	15680	0
177	20231101	155800	1596887450	15680	15680	15680	15680	0
178	20231101	155700	1596887450	15680	15680	15680	15680	0
179	20231101	155600	1596887450	15680	15680	15680	15680	0
180	20231101	155500	1596887450	15680	15680	15680	15680	0
181	20231101	155400	1596887450	15680	15680	15680	15680	0
182	20231101	155300	1596887450	15680	15680	15680	15680	4391
183	20231101	155200	1596887450	15680	15680	15680	15680	0
184	20231101	155100	1596887450	15680	15680	15680	15680	0
185	20231101	155000	1596887450	15680	15680	15680	15680	0
186	20231101	154900	1596887450	15680	15680	15680	15680	0
187	20231101	154800	1596887450	15680	15680	15680	15680	0
188	20231101	154700	1596887450	15680	15680	15680	15680	0
189	20231101	154600	1596887450	15680	15680	15680	15680	0
190	20231101	154500	1596887450	15680	15680	15680	15680	0
191	20231101	154400	1596887450	15680	15680	15680	15680	0
192	20231101	154300	1596887450	15680	15680	15680	15680	0
193	20231101	154200	1596887450	15680	15680	15680	15680	0
194	20231101	154100	1596887450	15680	15680	15680	15680	0
195	20231101	154000	1596887450	15680	15680	15680	15680	0
196	20231101	153900	1596887450	15680	15680	15680	15680	0
197	20231101	153800	1596887450	15680	15680	15680	15680	0
198	20231101	153700	1596887450	15680	15680	15680	15680	0
199	20231101	153600	1596887450	15680	15680	15680	15680	0
200	20231101	153500	1596887450	15680	15680	15680	15680	0
201	20231101	153400	1596887450	15680	15680	15680	15680	0
202	20231101	153300	1596887450	15680	15680	15680	15680	0
203	20231101	153200	1596887450	15680	15680	15680	15680	0
204	20231101	153100	1596887450	15680	15680	15680	15680	0
205	20231101	153000	1596887450	15680	15680	15680	15680	4391
206	20231101	152900	1528036570	15680	15680	15680	15680	0
207	20231101	152800	1528036570	15680	15680	15680	15680	0
208	20231101	152700	1528036570	15680	15680	15680	15680	0
209	20231101	152600	1528036570	15680	15680	15680	15680	0
210	20231101	152500	1528036570	15680	15680	15680	15680	0
211	20231101	152400	1528036570	15680	15680	15680	15680	0
212	20231101	152300	1528036570	15680	15680	15680	15680	0
213	20231101	152200	1528036570	15680	15680	15680	15680	0
214	20231101	152100	1528036570	15680	15680	15680	15680	0
215	20231101	152000	1528036570	15680	15680	15680	15680	0
216	20231101	151900	1528036570	15680	15680	15690	15670	774
217	20231101	151800	1515904040	15690	15690	15690	15690	431
218	20231101	151700	1509141650	15690	15680	15690	15670	712
219	20231101	151600	1497979080	15680	15680	15680	15670	536
220	20231101	151500	1489574700	15680	15680	15690	15680	174
221	20231101	151400	1486846360	15690	15680	15690	15680	79
222	20231101	151300	1485607630	15690	15680	15690	15680	437
223	20231101	151200	1478755380	15680	15680	15690	15680	137
224	20231101	151100	1476607050	15680	15680	15690	15680	60
225	20231101	151000	1475666150	15680	15690	15690	15680	1094
226	20231101	150900	1458509410	15690	15690	15690	15680	117
227	20231101	150800	1456674730	15680	15680	15690	15680	307
228	20231101	150700	1451859860	15680	15680	15690	15680	108
229	20231101	150600	1450166180	15690	15690	15690	15680	9
230	20231101	150500	1450025010	15680	15680	15700	15680	136
231	20231101	150400	1447890890	15690	15680	15690	15680	12
232	20231101	150300	1447702650	15690	15700	15700	15680	51
233	20231101	150200	1446902020	15700	15690	15700	15680	154
234	20231101	150100	1444485000	15690	15680	15690	15680	338
235	20231101	150000	1439181810	15690	15690	15690	15670	1641
236	20231101	145900	1413455440	15680	15690	15690	15670	934
237	20231101	145800	1398810310	15690	15680	15690	15680	1015
238	20231101	145700	1382892930	15670	15670	15670	15670	312
239	20231101	145600	1378003890	15670	15700	15700	15670	4506
240	20231101	145500	1307318600	15700	15700	15700	15690	33
241	20231101	145400	1306800550	15690	15700	15700	15690	65
242	20231101	145300	1305780070	15700	15700	15700	15700	14
243	20231101	145200	1305560270	15700	15700	15700	15690	151
244	20231101	145100	1303189610	15690	15690	15690	15690	68
245	20231101	145000	1302122690	15690	15700	15700	15690	14
246	20231101	144900	1301902940	15700	15690	15700	15690	3
247	20231101	144800	1301855860	15700	15710	15710	15700	81
248	20231101	144700	1300583500	15700	15700	15700	15690	122
249	20231101	144600	1298668620	15700	15700	15700	15700	21
250	20231101	144500	1298338920	15690	15690	15690	15690	6
251	20231101	144400	1298244780	15700	15710	15710	15700	40
252	20231101	144300	1297616410	15690	15710	15710	15690	202
253	20231101	144200	1294444410	15700	15690	15700	15690	350
254	20231101	144100	1288950470	15690	15690	15690	15690	128
255	20231101	144000	1286942150	15690	15680	15690	15680	32
256	20231101	143900	1286440280	15680	15680	15690	15680	52
257	20231101	143800	1285624820	15680	15680	15680	15680	527
258	20231101	143700	1277361460	15690	15690	15690	15680	101
259	20231101	143600	1275776790	15690	15680	15690	15680	188
260	20231101	143500	1272827250	15680	15680	15690	15680	291
261	20231101	143400	1268262180	15690	15680	15690	15680	735
262	20231101	143300	1256730860	15680	15680	15690	15680	85
263	20231101	143200	1255397910	15680	15680	15680	15680	53
264	20231101	143100	1254566870	15690	15680	15690	15680	34
265	20231101	143000	1254033600	15680	15680	15680	15680	51
266	20231101	142900	1253233920	15680	15680	15680	15680	35
267	20231101	142800	1252685120	15680	15680	15680	15680	72
268	20231101	142700	1251556160	15680	15680	15680	15680	122
269	20231101	142600	1249643200	15680	15680	15690	15680	453
270	20231101	142500	1242540050	15690	15680	15690	15680	122
271	20231101	142400	1240626560	15690	15680	15690	15680	4
272	20231101	142300	1240563820	15680	15680	15680	15680	70
273	20231101	142200	1239466220	15680	15690	15690	15680	155
274	20231101	142100	1237034630	15680	15680	15690	15680	69
275	20231101	142000	1235952700	15680	15680	15680	15680	34
276	20231101	141900	1235419580	15690	15680	15690	15680	55
277	20231101	141800	1234557020	15680	15680	15680	15680	59
278	20231101	141700	1233631900	15680	15680	15680	15680	106
279	20231101	141600	1231969820	15680	15690	15700	15680	238
280	20231101	141500	1228235650	15690	15710	15710	15680	1130
281	20231101	141400	1210501950	15710	15710	15710	15710	2
282	20231101	141300	1210470530	15710	15710	15720	15710	94
283	20231101	141200	1208993270	15710	15710	15720	15710	117
284	20231101	141100	1207155050	15710	15710	15710	15710	3
285	20231101	141000	1207107920	15710	15720	15720	15710	67
286	20231101	140900	1206054700	15720	15730	15730	15720	623
287	20231101	140800	1196261000	15720	15730	15730	15720	19
288	20231101	140700	1195962150	15720	15720	15720	15720	5
289	20231101	140600	1195883550	15730	15780	15780	15730	1061
290	20231101	140500	1179152290	15790	15780	15790	15780	57
291	20231101	140400	1178252650	15790	15790	15790	15780	72
292	20231101	140300	1177115790	15790	15790	15790	15780	5
293	20231101	140200	1177036860	15790	15790	15790	15780	23
294	20231101	140100	1176673730	15780	15790	15790	15780	16
295	20231101	140000	1176421240	15780	15790	15790	15780	24
296	20231101	135900	1176042310	15780	15790	15790	15780	15
297	20231101	135800	1175805590	15780	15780	15780	15780	3
298	20231101	135700	1175758250	15780	15790	15790	15780	61
299	20231101	135600	1174795410	15790	15790	15790	15790	26
300	20231101	135500	1174384870	15790	15770	15790	15770	214
301	20231101	135400	1171005890	15780	15790	15790	15780	105
302	20231101	135300	1169348800	15800	15770	15800	15770	359
303	20231101	135200	1163682160	15770	15770	15780	15770	285
304	20231101	135100	1159184910	15780	15780	15780	15780	471
305	20231101	135000	1151752530	15780	15780	15780	15770	22
306	20231101	134900	1151405430	15770	15770	15770	15770	250
307	20231101	134800	1147462930	15780	15770	15780	15770	14
308	20231101	134700	1147242030	15770	15770	15780	15770	8
309	20231101	134600	1147115830	15780	15780	15780	15780	17
310	20231101	134500	1146847570	15770	15780	15780	15770	25
311	20231101	134400	1146453120	15780	15770	15780	15770	295
312	20231101	134300	1141798430	15780	15760	15780	15760	320
313	20231101	134200	1136751650	15770	15770	15770	15760	20
314	20231101	134100	1136436270	15760	15760	15760	15760	10
315	20231101	134000	1136278670	15760	15760	15760	15760	4
316	20231101	133900	1136215630	15760	15760	15760	15760	83
317	20231101	133800	1134907550	15760	15750	15760	15750	9
318	20231101	133700	1134765760	15760	15750	15760	15750	122
319	20231101	133600	1132843060	15750	15750	15760	15750	87
320	20231101	133500	1131472390	15750	15760	15760	15750	20
321	20231101	133400	1131157230	15750	15750	15750	15750	0
322	20231101	133300	1131157230	15750	15770	15770	15750	333
323	20231101	133200	1125909380	15760	15760	15760	15760	2
324	20231101	133100	1125877860	15760	15760	15760	15760	669
325	20231101	133000	1115334420	15760	15770	15770	15760	241
326	20231101	132900	1111535550	15770	15770	15770	15770	29
327	20231101	132800	1111078220	15760	15770	15770	15760	22
328	20231101	132700	1110731330	15770	15760	15770	15760	22
329	20231101	132600	1110384410	15760	15770	15770	15760	3
330	20231101	132500	1110337120	15770	15760	15770	15760	74
331	20231101	132400	1109170680	15760	15770	15770	15760	300
332	20231101	132300	1104440570	15770	15770	15770	15770	13
333	20231101	132200	1104235560	15770	15770	15770	15770	200
334	20231101	132100	1101081560	15770	15770	15780	15770	14
335	20231101	132000	1100860680	15780	15780	15780	15770	35
336	20231101	131900	1100308430	15780	15780	15780	15780	574
337	20231101	131800	1091250710	15780	15790	15790	15780	532
338	20231101	131700	1082850450	15790	15790	15790	15790	1
339	20231101	131600	1082834660	15790	15790	15800	15790	18
340	20231101	131500	1082550330	15790	15800	15800	15790	16
341	20231101	131400	1082297550	15800	15790	15800	15790	3
342	20231101	131300	1082250170	15790	15800	15800	15790	99
343	20231101	131200	1080685990	15800	15800	15800	15790	39
344	20231101	131100	1080069800	15790	15800	15800	15790	605
345	20231101	131000	1070510850	15790	15790	15790	15790	0
346	20231101	130900	1070510850	15790	15790	15820	15790	1633
347	20231101	130800	1044694480	15790	15800	15800	15790	3
348	20231101	130700	1044647100	15800	15790	15800	15790	41
349	20231101	130600	1043999390	15790	15800	15800	15790	45
350	20231101	130500	1043288410	15800	15790	15800	15790	613
351	20231101	130400	1033603030	15800	15800	15800	15790	103
352	20231101	130300	1031975650	15790	15800	15800	15790	64
353	20231101	130200	1030964470	15800	15790	15800	15790	22
354	20231101	130100	1030616890	15790	15800	15800	15790	4
355	20231101	130000	1030553710	15800	15790	15800	15790	65
356	20231101	125900	1029526730	15790	15800	15800	15790	4
357	20231101	125800	1029463560	15800	15790	15800	15790	42
358	20231101	125700	1028800230	15790	15790	15790	15790	2
359	20231101	125600	1028768650	15800	15790	15800	15790	38
360	20231101	125500	1028168290	15790	15790	15790	15790	6
361	20231101	125400	1028073550	15800	15800	15800	15800	1
362	20231101	125300	1028057750	15790	15790	15800	15790	22
363	20231101	125200	1027710180	15790	15790	15790	15790	2
364	20231101	125100	1027678600	15810	15810	15810	15810	15
365	20231101	125000	1027441450	15800	15800	15800	15800	75
366	20231101	124900	1026256450	15800	15800	15800	15800	0
367	20231101	124800	1026256450	15800	15800	15800	15800	2
368	20231101	124700	1026224850	15800	15800	15800	15800	2
369	20231101	124600	1026193250	15810	15810	15810	15800	144
370	20231101	124500	1023916630	15810	15810	15810	15810	37
371	20231101	124400	1023331660	15810	15820	15820	15810	140
372	20231101	124300	1021118060	15810	15810	15820	15810	320
373	20231101	124200	1016058700	15820	15820	15820	15820	1
374	20231101	124100	1016042880	15820	15820	15820	15810	36
375	20231101	124000	1015473480	15810	15810	15810	15810	5
376	20231101	123900	1015394430	15820	15820	15820	15820	2
377	20231101	123800	1015362790	15820	15810	15820	15810	249
378	20231101	123700	1011425860	15810	15810	15810	15810	0
379	20231101	123600	1011425860	15810	15810	15810	15810	55
380	20231101	123500	1010556310	15810	15810	15820	15810	765
381	20231101	123400	998461500	15820	15810	15820	15810	46
382	20231101	123300	997733790	15810	15830	15830	15810	292
383	20231101	123200	993111570	15830	15820	15830	15820	554
384	20231101	123100	984343210	15810	15800	15810	15800	46
385	20231101	123000	983616370	15800	15800	15810	15800	254
386	20231101	122900	979602650	15810	15810	15810	15800	118
387	20231101	122800	977737770	15800	15800	15800	15790	550
388	20231101	122700	969052580	15800	15800	15800	15800	57
389	20231101	122600	968151980	15800	15800	15800	15790	88
390	20231101	122500	966761620	15790	15790	15790	15790	100
391	20231101	122400	965182620	15790	15810	15810	15790	972
392	20231101	122300	949820400	15810	15810	15810	15800	31
393	20231101	122200	949330310	15800	15810	15810	15800	19
394	20231101	122100	949030080	15810	15810	15810	15800	132
395	20231101	122000	946943180	15800	15810	15810	15800	500
396	20231101	121900	939043170	15810	15810	15810	15800	64
397	20231101	121800	938031350	15810	15800	15820	15800	182
398	20231101	121700	935153460	15810	15800	15810	15800	54
399	20231101	121600	934300170	15800	15800	15800	15800	6
400	20231101	121500	934205370	15810	15810	15810	15810	84
401	20231101	121400	932877330	15810	15810	15820	15810	67
402	20231101	121300	931817950	15820	15810	15820	15810	23
403	20231101	121200	931454110	15820	15810	15820	15810	15
404	20231101	121100	931216840	15810	15810	15810	15810	4
405	20231101	121000	931153600	15810	15810	15810	15810	1
406	20231101	120900	931137790	15810	15810	15810	15810	42
407	20231101	120800	930473770	15810	15810	15820	15810	497
408	20231101	120700	922616190	15820	15810	15820	15810	57
409	20231101	120600	921714480	15810	15820	15820	15810	19
410	20231101	120500	921413940	15820	15820	15820	15820	22
411	20231101	120400	921065900	15810	15810	15820	15810	110
412	20231101	120300	919326600	15810	15810	15810	15800	19
413	20231101	120200	919026230	15800	15800	15800	15800	2
414	20231101	120100	918994630	15810	15810	15810	15810	36
415	20231101	120000	918425470	15800	15800	15800	15800	3
416	20231101	115900	918378070	15800	15810	15810	15800	27
417	20231101	115800	917951220	15810	15800	15810	15800	26
418	20231101	115700	917540180	15800	15800	15800	15800	67
419	20231101	115600	916481580	15800	15810	15810	15800	41
420	20231101	115500	915833390	15800	15800	15800	15800	3
421	20231101	115400	915785990	15800	15800	15800	15800	2
422	20231101	115300	915754390	15810	15800	15810	15800	35
423	20231101	115200	915201060	15810	15810	15810	15810	171
424	20231101	115100	912497550	15800	15800	15800	15800	2
425	20231101	115000	912465950	15810	15810	15810	15810	0
426	20231101	114900	912465950	15810	15800	15810	15800	402
427	20231101	114800	906110350	15800	15800	15810	15800	32
428	20231101	114700	905604490	15800	15800	15800	15800	7
429	20231101	114600	905493890	15800	15790	15800	15770	864
430	20231101	114500	891857360	15780	15790	15790	15780	181
431	20231101	114400	889000100	15800	15790	15800	15790	87
432	20231101	114300	887625940	15780	15780	15780	15780	4
433	20231101	114200	887562820	15780	15780	15780	15780	8
434	20231101	114100	887436580	15770	15770	15790	15770	881
435	20231101	114000	873538510	15770	15780	15780	15770	24
436	20231101	113900	873159810	15770	15780	15780	15770	44
437	20231101	113800	872465510	15770	15770	15770	15770	6
438	20231101	113700	872370890	15780	15770	15780	15770	44
439	20231101	113600	871676580	15770	15770	15770	15770	5
440	20231101	113500	871597730	15780	15750	15780	15750	713
441	20231101	113400	860356480	15740	15720	15740	15720	598
442	20231101	113300	850946300	15720	15710	15730	15710	113
443	20231101	113200	849170200	15700	15710	15710	15700	45
444	20231101	113100	848463270	15700	15700	15700	15700	144
445	20231101	113000	846202470	15700	15680	15700	15680	1412
446	20231101	112900	824053170	15680	15680	15680	15670	25
447	20231101	112800	823661190	15670	15670	15670	15670	19
448	20231101	112700	823363460	15670	15680	15680	15670	61
449	20231101	112600	822407220	15670	15660	15670	15660	163
450	20231101	112500	819853280	15660	15670	15680	15660	1051
451	20231101	112400	803392590	15670	15660	15670	15660	16
452	20231101	112300	803141920	15670	15670	15670	15660	2008
453	20231101	112200	771695000	15670	15680	15680	15670	1003
454	20231101	112100	755977980	15680	15680	15690	15680	535
455	20231101	112000	747588750	15700	15700	15700	15700	29
456	20231101	111900	747133450	15690	15690	15690	15690	142
457	20231101	111800	744905470	15690	15690	15690	15690	0
458	20231101	111700	744905470	15690	15680	15690	15680	1016
459	20231101	111600	728964450	15680	15690	15690	15680	29
460	20231101	111500	728509470	15680	15700	15700	15680	41
461	20231101	111400	727866470	15700	15700	15700	15690	85
462	20231101	111300	726532510	15690	15690	15690	15690	2
463	20231101	111200	726501130	15690	15670	15690	15670	704
464	20231101	111100	715456110	15670	15680	15680	15670	165
465	20231101	111000	712870220	15680	15680	15680	15680	717
466	20231101	110900	701627660	15680	15700	15700	15680	603
467	20231101	110800	692166550	15700	15690	15700	15690	314
468	20231101	110700	687239650	15690	15690	15690	15690	5
469	20231101	110600	687161200	15700	15700	15700	15690	82
470	20231101	110500	685873820	15690	15700	15700	15690	129
471	20231101	110400	683848690	15690	15700	15700	15690	46
472	20231101	110300	683126530	15700	15700	15700	15700	199
473	20231101	110200	680002230	15700	15690	15700	15690	83
474	20231101	110100	678699730	15690	15690	15700	15690	72
475	20231101	110000	677569850	15700	15700	15700	15700	1
476	20231101	105900	677554150	15690	15700	15700	15690	59
477	20231101	105800	676627880	15700	15690	15700	15690	550
478	20231101	105700	667998290	15680	15680	15680	15680	2
479	20231101	105600	667966930	15690	15690	15690	15690	472
480	20231101	105500	660561250	15700	15710	15710	15700	1747
481	20231101	105400	633130910	15720	15730	15730	15720	192
482	20231101	105300	630112420	15730	15730	15730	15730	341
483	20231101	105200	624748490	15730	15740	15740	15730	58
484	20231101	105100	623835590	15730	15730	15730	15730	2
485	20231101	105000	623804130	15730	15730	15730	15730	5
486	20231101	104900	623725480	15730	15740	15740	15730	66
487	20231101	104800	622686660	15740	15730	15740	15730	76
488	20231101	104700	621490820	15730	15730	15730	15730	2
489	20231101	104600	621459360	15750	15750	15750	15750	0
490	20231101	104500	621459360	15750	15750	15750	15750	101
491	20231101	104400	619868610	15750	15750	15750	15750	1
492	20231101	104300	619852860	15750	15750	15750	15750	88
493	20231101	104200	618466860	15750	15750	15750	15750	157
494	20231101	104100	615994110	15740	15710	15740	15710	454
495	20231101	104000	608857500	15710	15710	15710	15710	10
496	20231101	103900	608700400	15710	15720	15730	15710	522
497	20231101	103800	600491950	15720	15720	15720	15720	69
498	20231101	103700	599407270	15730	15730	15730	15730	36
499	20231101	103600	598840990	15730	15730	15730	15730	236
500	20231101	103500	595128710	15730	15720	15730	15710	261
501	20231101	103400	591023790	15720	15720	15720	15710	18
502	20231101	103300	590740850	15710	15700	15710	15690	58
503	20231101	103200	589830300	15690	15710	15710	15690	56
504	20231101	103100	588950800	15710	15690	15710	15690	322
505	20231101	103000	583898180	15680	15700	15700	15680	640
506	20231101	102900	573853940	15700	15710	15710	15700	67
507	20231101	102800	572801990	15720	15720	15720	15720	0
508	20231101	102700	572801990	15720	15720	15720	15710	1968
509	20231101	102600	541873730	15740	15730	15740	15720	626
510	20231101	102500	532026870	15730	15750	15750	15730	278
511	20231101	102400	527650420	15750	15770	15770	15750	887
512	20231101	102300	513666010	15770	15770	15770	15770	13
513	20231101	102200	513461000	15770	15760	15770	15760	170
514	20231101	102100	510781200	15760	15780	15780	15760	22
515	20231101	102000	510434140	15780	15780	15780	15780	20
516	20231101	101900	510118540	15780	15750	15780	15750	86
517	20231101	101800	508763050	15750	15760	15760	15750	66
518	20231101	101700	507723400	15750	15760	15760	15750	52
519	20231101	101600	506903900	15760	15760	15760	15760	3
520	20231101	101500	506856620	15760	15800	15800	15760	111
521	20231101	101400	505104060	15790	15790	15790	15780	111
522	20231101	101300	503351390	15780	15740	15790	15740	461
523	20231101	101200	496082940	15740	15730	15740	15730	26
524	20231101	101100	495673800	15730	15740	15740	15730	67
525	20231101	101000	494619880	15730	15730	15740	15730	20
526	20231101	100900	494305270	15730	15760	15760	15720	165
527	20231101	100800	491709980	15720	15720	15730	15720	691
528	20231101	100700	480847260	15720	15750	15760	15720	458
529	20231101	100600	473642620	15750	15750	15750	15720	707
530	20231101	100500	462514660	15740	15750	15750	15740	418
531	20231101	100400	455932980	15760	15780	15780	15750	1878
532	20231101	100300	426344050	15780	15780	15790	15780	544
533	20231101	100200	417759470	15780	15780	15780	15780	36
534	20231101	100100	417191390	15760	15800	15800	15760	232
535	20231101	100000	413528470	15800	15800	15800	15800	153
536	20231101	095900	411111070	15800	15800	15800	15790	11
537	20231101	095800	410937320	15800	15790	15800	15790	18
538	20231101	095700	410653030	15800	15790	15800	15790	126
539	20231101	095600	408662910	15790	15790	15790	15780	130
540	20231101	095500	406610240	15790	15770	15790	15770	126
541	20231101	095400	404620820	15800	15800	15800	15800	15
542	20231101	095300	404383820	15750	15800	15800	15750	41
543	20231101	095200	403736280	15800	15760	15800	15760	212
544	20231101	095100	400392760	15750	15760	15760	15750	204
545	20231101	095000	397177750	15760	15810	15810	15760	307
546	20231101	094900	392334330	15800	15800	15800	15800	294
547	20231101	094800	387689130	15800	15800	15800	15800	10
548	20231101	094700	387531130	15800	15740	15800	15740	882
549	20231101	094600	373636110	15740	15740	15740	15740	64
550	20231101	094500	372628750	15740	15740	15740	15730	213
551	20231101	094400	369276770	15740	15750	15760	15740	710
552	20231101	094300	358094690	15760	15780	15780	15760	1086
553	20231101	094200	340968360	15800	15810	15810	15770	741
554	20231101	094100	329272250	15810	15820	15820	15810	179
555	20231101	094000	326441390	15810	15810	15810	15790	2180
556	20231101	093900	291985310	15810	15860	15860	15810	204
557	20231101	093800	288752540	15870	15870	15870	15870	1
558	20231101	093700	288736670	15870	15820	15870	15810	546
559	20231101	093600	280101920	15870	15860	15870	15820	402
560	20231101	093500	273734950	15860	15890	15890	15860	261
561	20231101	093400	269587780	15890	15890	15890	15890	21
562	20231101	093300	269254090	15890	15830	15890	15830	925
563	20231101	093200	254609840	15900	15860	15900	15860	736
564	20231101	093100	242917740	15880	15870	15880	15860	975
565	20231101	093000	227442530	15880	15870	15880	15870	238
566	20231101	092900	223665450	15870	15830	15870	15830	894
567	20231101	092800	209499550	15830	15830	15830	15830	192
568	20231101	092700	206460190	15830	15850	15850	15830	658
569	20231101	092600	196042200	15840	15840	15840	15830	619
570	20231101	092500	186237410	15850	15850	15850	15850	44
571	20231101	092400	185540010	15840	15870	15870	15830	693
572	20231101	092300	174563210	15870	15860	15870	15840	152
573	20231101	092200	172153980	15870	15850	15870	15840	507
574	20231101	092100	164121200	15870	15830	15870	15820	633
575	20231101	092000	154077970	15870	15870	15870	15820	269
576	20231101	091900	149814590	15870	15890	15890	15840	387
577	20231101	091800	143676220	15890	15890	15890	15880	270
578	20231101	091700	139387720	15880	15890	15890	15880	149
579	20231101	091600	137021320	15890	15890	15890	15890	37
580	20231101	091500	136433390	15880	15840	15880	15840	274
581	20231101	091400	132086150	15850	15850	15880	15850	221
582	20231101	091300	128581300	15830	15830	15850	15830	586
583	20231101	091200	119303690	15830	15820	15830	15820	702
584	20231101	091100	108192330	15820	15830	15870	15820	1076
585	20231101	091000	91126810	15830	15850	15880	15820	461
586	20231101	090900	83829820	15870	15870	15870	15830	275
587	20231101	090800	79468840	15860	15820	15860	15820	1665
588	20231101	090700	53106430	15820	15820	15830	15820	282
589	20231101	090600	48645180	15830	15830	15830	15800	318
590	20231101	090500	43618040	15750	15830	15830	15740	448
591	20231101	090400	36544940	15830	15840	15840	15830	162
592	20231101	090300	33980470	15830	15830	15840	15830	311
593	20231101	090200	29056970	15830	15830	15840	15830	538
594	20231101	090100	20537960	15840	15810	15840	15760	242
595	20231101	090000	16713980	15810	15700	15810	15700	1064