KissMeData/417970/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	212400	337361860	15830	15830	15830	15830	621
3	20231106	212300	337361860	15830	15830	15830	15830	0
4	20231106	212200	337361860	15830	15830	15830	15830	0
5	20231106	212100	337361860	15830	15830	15830	15830	0
6	20231106	212000	337361860	15830	15830	15830	15830	0
7	20231106	211900	337361860	15830	15830	15830	15830	0
8	20231106	211800	337361860	15830	15830	15830	15830	0
9	20231106	211700	337361860	15830	15830	15830	15830	0
10	20231106	211600	337361860	15830	15830	15830	15830	0
11	20231106	211500	337361860	15830	15830	15830	15830	0
12	20231106	211400	337361860	15830	15830	15830	15830	0
13	20231106	211300	337361860	15830	15830	15830	15830	0
14	20231106	211200	337361860	15830	15830	15830	15830	0
15	20231106	211100	337361860	15830	15830	15830	15830	0
16	20231106	211000	337361860	15830	15830	15830	15830	0
17	20231106	210900	337361860	15830	15830	15830	15830	0
18	20231106	210800	337361860	15830	15830	15830	15830	0
19	20231106	210700	337361860	15830	15830	15830	15830	0
20	20231106	210600	337361860	15830	15830	15830	15830	0
21	20231106	210500	337361860	15830	15830	15830	15830	0
22	20231106	210400	337361860	15830	15830	15830	15830	0
23	20231106	210300	337361860	15830	15830	15830	15830	0
24	20231106	210200	337361860	15830	15830	15830	15830	0
25	20231106	210100	337361860	15830	15830	15830	15830	0
26	20231106	210000	337361860	15830	15830	15830	15830	0
27	20231106	205900	337361860	15830	15830	15830	15830	0
28	20231106	205800	337361860	15830	15830	15830	15830	0
29	20231106	205700	337361860	15830	15830	15830	15830	0
30	20231106	205600	337361860	15830	15830	15830	15830	0
31	20231106	205500	337361860	15830	15830	15830	15830	0
32	20231106	205400	337361860	15830	15830	15830	15830	621
33	20231106	205300	337361860	15830	15830	15830	15830	0
34	20231106	205200	337361860	15830	15830	15830	15830	0
35	20231106	205100	337361860	15830	15830	15830	15830	0
36	20231106	205000	337361860	15830	15830	15830	15830	0
37	20231106	204900	337361860	15830	15830	15830	15830	0
38	20231106	204800	337361860	15830	15830	15830	15830	0
39	20231106	204700	337361860	15830	15830	15830	15830	0
40	20231106	204600	337361860	15830	15830	15830	15830	0
41	20231106	204500	337361860	15830	15830	15830	15830	0
42	20231106	204400	337361860	15830	15830	15830	15830	0
43	20231106	204300	337361860	15830	15830	15830	15830	0
44	20231106	204200	337361860	15830	15830	15830	15830	0
45	20231106	204100	337361860	15830	15830	15830	15830	0
46	20231106	204000	337361860	15830	15830	15830	15830	0
47	20231106	203900	337361860	15830	15830	15830	15830	0
48	20231106	203800	337361860	15830	15830	15830	15830	0
49	20231106	203700	337361860	15830	15830	15830	15830	0
50	20231106	203600	337361860	15830	15830	15830	15830	0
51	20231106	203500	337361860	15830	15830	15830	15830	0
52	20231106	203400	337361860	15830	15830	15830	15830	0
53	20231106	203300	337361860	15830	15830	15830	15830	0
54	20231106	203200	337361860	15830	15830	15830	15830	0
55	20231106	203100	337361860	15830	15830	15830	15830	0
56	20231106	203000	337361860	15830	15830	15830	15830	0
57	20231106	202900	337361860	15830	15830	15830	15830	0
58	20231106	202800	337361860	15830	15830	15830	15830	0
59	20231106	202700	337361860	15830	15830	15830	15830	0
60	20231106	202600	337361860	15830	15830	15830	15830	0
61	20231106	202500	337361860	15830	15830	15830	15830	0
62	20231106	202400	337361860	15830	15830	15830	15830	621
63	20231106	202300	337361860	15830	15830	15830	15830	0
64	20231106	202200	337361860	15830	15830	15830	15830	0
65	20231106	202100	337361860	15830	15830	15830	15830	0
66	20231106	202000	337361860	15830	15830	15830	15830	0
67	20231106	201900	337361860	15830	15830	15830	15830	0
68	20231106	201800	337361860	15830	15830	15830	15830	0
69	20231106	201700	337361860	15830	15830	15830	15830	0
70	20231106	201600	337361860	15830	15830	15830	15830	0
71	20231106	201500	337361860	15830	15830	15830	15830	0
72	20231106	201400	337361860	15830	15830	15830	15830	0
73	20231106	201300	337361860	15830	15830	15830	15830	0
74	20231106	201200	337361860	15830	15830	15830	15830	0
75	20231106	201100	337361860	15830	15830	15830	15830	0
76	20231106	201000	337361860	15830	15830	15830	15830	0
77	20231106	200900	337361860	15830	15830	15830	15830	0
78	20231106	200800	337361860	15830	15830	15830	15830	0
79	20231106	200700	337361860	15830	15830	15830	15830	0
80	20231106	200600	337361860	15830	15830	15830	15830	0
81	20231106	200500	337361860	15830	15830	15830	15830	0
82	20231106	200400	337361860	15830	15830	15830	15830	0
83	20231106	200300	337361860	15830	15830	15830	15830	0
84	20231106	200200	337361860	15830	15830	15830	15830	0
85	20231106	200100	337361860	15830	15830	15830	15830	0
86	20231106	200000	337361860	15830	15830	15830	15830	0
87	20231106	195900	337361860	15830	15830	15830	15830	0
88	20231106	195800	337361860	15830	15830	15830	15830	0
89	20231106	195700	337361860	15830	15830	15830	15830	0
90	20231106	195600	337361860	15830	15830	15830	15830	0
91	20231106	195500	337361860	15830	15830	15830	15830	0
92	20231106	195400	337361860	15830	15830	15830	15830	621
93	20231106	195300	337361860	15830	15830	15830	15830	0
94	20231106	195200	337361860	15830	15830	15830	15830	0
95	20231106	195100	337361860	15830	15830	15830	15830	0
96	20231106	195000	337361860	15830	15830	15830	15830	0
97	20231106	194900	337361860	15830	15830	15830	15830	0
98	20231106	194800	337361860	15830	15830	15830	15830	0
99	20231106	194700	337361860	15830	15830	15830	15830	0
100	20231106	194600	337361860	15830	15830	15830	15830	0
101	20231106	194500	337361860	15830	15830	15830	15830	0
102	20231106	194400	337361860	15830	15830	15830	15830	0
103	20231106	194300	337361860	15830	15830	15830	15830	0
104	20231106	194200	337361860	15830	15830	15830	15830	0
105	20231106	194100	337361860	15830	15830	15830	15830	0
106	20231106	194000	337361860	15830	15830	15830	15830	0
107	20231106	193900	337361860	15830	15830	15830	15830	0
108	20231106	193800	337361860	15830	15830	15830	15830	0
109	20231106	193700	337361860	15830	15830	15830	15830	0
110	20231106	193600	337361860	15830	15830	15830	15830	0
111	20231106	193500	337361860	15830	15830	15830	15830	0
112	20231106	193400	337361860	15830	15830	15830	15830	0
113	20231106	193300	337361860	15830	15830	15830	15830	0
114	20231106	193200	337361860	15830	15830	15830	15830	0
115	20231106	193100	337361860	15830	15830	15830	15830	0
116	20231106	193000	337361860	15830	15830	15830	15830	0
117	20231106	192900	337361860	15830	15830	15830	15830	0
118	20231106	192800	337361860	15830	15830	15830	15830	0
119	20231106	192700	337361860	15830	15830	15830	15830	0
120	20231106	192600	337361860	15830	15830	15830	15830	0
121	20231106	192500	337361860	15830	15830	15830	15830	0
122	20231106	192400	337361860	15830	15830	15830	15830	621
123	20231106	192300	337361860	15830	15830	15830	15830	0
124	20231106	192200	337361860	15830	15830	15830	15830	0
125	20231106	192100	337361860	15830	15830	15830	15830	0
126	20231106	192000	337361860	15830	15830	15830	15830	0
127	20231106	191900	337361860	15830	15830	15830	15830	0
128	20231106	191800	337361860	15830	15830	15830	15830	0
129	20231106	191700	337361860	15830	15830	15830	15830	0
130	20231106	191600	337361860	15830	15830	15830	15830	0
131	20231106	191500	337361860	15830	15830	15830	15830	0
132	20231106	191400	337361860	15830	15830	15830	15830	0
133	20231106	191300	337361860	15830	15830	15830	15830	0
134	20231106	191200	337361860	15830	15830	15830	15830	0
135	20231106	191100	337361860	15830	15830	15830	15830	0
136	20231106	191000	337361860	15830	15830	15830	15830	0
137	20231106	190900	337361860	15830	15830	15830	15830	0
138	20231106	190800	337361860	15830	15830	15830	15830	0
139	20231106	190700	337361860	15830	15830	15830	15830	0
140	20231106	190600	337361860	15830	15830	15830	15830	0
141	20231106	190500	337361860	15830	15830	15830	15830	0
142	20231106	190400	337361860	15830	15830	15830	15830	0
143	20231106	190300	337361860	15830	15830	15830	15830	0
144	20231106	190200	337361860	15830	15830	15830	15830	0
145	20231106	190100	337361860	15830	15830	15830	15830	0
146	20231106	190000	337361860	15830	15830	15830	15830	0
147	20231106	185900	337361860	15830	15830	15830	15830	0
148	20231106	185800	337361860	15830	15830	15830	15830	0
149	20231106	185700	337361860	15830	15830	15830	15830	0
150	20231106	185600	337361860	15830	15830	15830	15830	0
151	20231106	185500	337361860	15830	15830	15830	15830	0
152	20231106	185400	337361860	15830	15830	15830	15830	621
153	20231106	185300	337361860	15830	15830	15830	15830	0
154	20231106	185200	337361860	15830	15830	15830	15830	0
155	20231106	185100	337361860	15830	15830	15830	15830	0
156	20231106	185000	337361860	15830	15830	15830	15830	0
157	20231106	184900	337361860	15830	15830	15830	15830	0
158	20231106	184800	337361860	15830	15830	15830	15830	0
159	20231106	184700	337361860	15830	15830	15830	15830	0
160	20231106	184600	337361860	15830	15830	15830	15830	0
161	20231106	184500	337361860	15830	15830	15830	15830	0
162	20231106	184400	337361860	15830	15830	15830	15830	0
163	20231106	184300	337361860	15830	15830	15830	15830	0
164	20231106	184200	337361860	15830	15830	15830	15830	0
165	20231106	184100	337361860	15830	15830	15830	15830	0
166	20231106	184000	337361860	15830	15830	15830	15830	0
167	20231106	183900	337361860	15830	15830	15830	15830	0
168	20231106	183800	337361860	15830	15830	15830	15830	0
169	20231106	183700	337361860	15830	15830	15830	15830	0
170	20231106	183600	337361860	15830	15830	15830	15830	0
171	20231106	183500	337361860	15830	15830	15830	15830	0
172	20231106	183400	337361860	15830	15830	15830	15830	0
173	20231106	183300	337361860	15830	15830	15830	15830	0
174	20231106	183200	337361860	15830	15830	15830	15830	0
175	20231106	183100	337361860	15830	15830	15830	15830	0
176	20231106	183000	337361860	15830	15830	15830	15830	0
177	20231106	182900	337361860	15830	15830	15830	15830	0
178	20231106	182800	337361860	15830	15830	15830	15830	0
179	20231106	182700	337361860	15830	15830	15830	15830	0
180	20231106	182600	337361860	15830	15830	15830	15830	0
181	20231106	182500	337361860	15830	15830	15830	15830	0
182	20231106	182400	337361860	15830	15830	15830	15830	621
183	20231106	182300	337361860	15830	15830	15830	15830	0
184	20231106	182200	337361860	15830	15830	15830	15830	0
185	20231106	182100	337361860	15830	15830	15830	15830	0
186	20231106	182000	337361860	15830	15830	15830	15830	0
187	20231106	181900	337361860	15830	15830	15830	15830	0
188	20231106	181800	337361860	15830	15830	15830	15830	0
189	20231106	181700	337361860	15830	15830	15830	15830	0
190	20231106	181600	337361860	15830	15830	15830	15830	0
191	20231106	181500	337361860	15830	15830	15830	15830	0
192	20231106	181400	337361860	15830	15830	15830	15830	0
193	20231106	181300	337361860	15830	15830	15830	15830	0
194	20231106	181200	337361860	15830	15830	15830	15830	0
195	20231106	181100	337361860	15830	15830	15830	15830	0
196	20231106	181000	337361860	15830	15830	15830	15830	0
197	20231106	180900	337361860	15830	15830	15830	15830	0
198	20231106	180800	337361860	15830	15830	15830	15830	0
199	20231106	180700	337361860	15830	15830	15830	15830	0
200	20231106	180600	337361860	15830	15830	15830	15830	0
201	20231106	180500	337361860	15830	15830	15830	15830	0
202	20231106	180400	337361860	15830	15830	15830	15830	0
203	20231106	180300	337361860	15830	15830	15830	15830	0
204	20231106	180200	337361860	15830	15830	15830	15830	0
205	20231106	180100	337361860	15830	15830	15830	15830	0
206	20231106	180000	337361860	15830	15830	15830	15830	0
207	20231106	175900	337361860	15830	15830	15830	15830	0
208	20231106	175800	337361860	15830	15830	15830	15830	0
209	20231106	175700	337361860	15830	15830	15830	15830	0
210	20231106	175600	337361860	15830	15830	15830	15830	0
211	20231106	175500	337361860	15830	15830	15830	15830	0
212	20231106	175400	337361860	15830	15830	15830	15830	621
213	20231106	175300	337361860	15830	15830	15830	15830	0
214	20231106	175200	337361860	15830	15830	15830	15830	0
215	20231106	175100	337361860	15830	15830	15830	15830	0
216	20231106	175000	337361860	15830	15830	15830	15830	0
217	20231106	174900	337361860	15830	15830	15830	15830	0
218	20231106	174800	337361860	15830	15830	15830	15830	0
219	20231106	174700	337361860	15830	15830	15830	15830	0
220	20231106	174600	337361860	15830	15830	15830	15830	0
221	20231106	174500	337361860	15830	15830	15830	15830	0
222	20231106	174400	337361860	15830	15830	15830	15830	0
223	20231106	174300	337361860	15830	15830	15830	15830	0
224	20231106	174200	337361860	15830	15830	15830	15830	0
225	20231106	174100	337361860	15830	15830	15830	15830	0
226	20231106	174000	337361860	15830	15830	15830	15830	0
227	20231106	173900	337361860	15830	15830	15830	15830	0
228	20231106	173800	337361860	15830	15830	15830	15830	0
229	20231106	173700	337361860	15830	15830	15830	15830	0
230	20231106	173600	337361860	15830	15830	15830	15830	0
231	20231106	173500	337361860	15830	15830	15830	15830	0
232	20231106	173400	337361860	15830	15830	15830	15830	0
233	20231106	173300	337361860	15830	15830	15830	15830	0
234	20231106	173200	337361860	15830	15830	15830	15830	0
235	20231106	173100	337361860	15830	15830	15830	15830	0
236	20231106	173000	337361860	15830	15830	15830	15830	0
237	20231106	172900	337361860	15830	15830	15830	15830	0
238	20231106	172800	337361860	15830	15830	15830	15830	0
239	20231106	172700	337361860	15830	15830	15830	15830	0
240	20231106	172600	337361860	15830	15830	15830	15830	0
241	20231106	172500	337361860	15830	15830	15830	15830	0
242	20231106	172400	337361860	15830	15830	15830	15830	621
243	20231106	172300	337361860	15830	15830	15830	15830	0
244	20231106	172200	337361860	15830	15830	15830	15830	0
245	20231106	172100	337361860	15830	15830	15830	15830	0
246	20231106	172000	337361860	15830	15830	15830	15830	0
247	20231106	171900	337361860	15830	15830	15830	15830	0
248	20231106	171800	337361860	15830	15830	15830	15830	0
249	20231106	171700	337361860	15830	15830	15830	15830	0
250	20231106	171600	337361860	15830	15830	15830	15830	0
251	20231106	171500	337361860	15830	15830	15830	15830	0
252	20231106	171400	337361860	15830	15830	15830	15830	0
253	20231106	171300	337361860	15830	15830	15830	15830	0
254	20231106	171200	337361860	15830	15830	15830	15830	0
255	20231106	171100	337361860	15830	15830	15830	15830	0
256	20231106	171000	337361860	15830	15830	15830	15830	0
257	20231106	170900	337361860	15830	15830	15830	15830	0
258	20231106	170800	337361860	15830	15830	15830	15830	0
259	20231106	170700	337361860	15830	15830	15830	15830	0
260	20231106	170600	337361860	15830	15830	15830	15830	0
261	20231106	170500	337361860	15830	15830	15830	15830	0
262	20231106	170400	337361860	15830	15830	15830	15830	0
263	20231106	170300	337361860	15830	15830	15830	15830	0
264	20231106	170200	337361860	15830	15830	15830	15830	0
265	20231106	170100	337361860	15830	15830	15830	15830	0
266	20231106	170000	337361860	15830	15830	15830	15830	0
267	20231106	165900	337361860	15830	15830	15830	15830	0
268	20231106	165800	337361860	15830	15830	15830	15830	0
269	20231106	165700	337361860	15830	15830	15830	15830	0
270	20231106	165600	337361860	15830	15830	15830	15830	0
271	20231106	165500	337361860	15830	15830	15830	15830	0
272	20231106	165400	337361860	15830	15830	15830	15830	621
273	20231106	165300	337361860	15830	15830	15830	15830	0
274	20231106	165200	337361860	15830	15830	15830	15830	0
275	20231106	165100	337361860	15830	15830	15830	15830	0
276	20231106	165000	337361860	15830	15830	15830	15830	0
277	20231106	164900	337361860	15830	15830	15830	15830	0
278	20231106	164800	337361860	15830	15830	15830	15830	0
279	20231106	164700	337361860	15830	15830	15830	15830	0
280	20231106	164600	337361860	15830	15830	15830	15830	0
281	20231106	164500	337361860	15830	15830	15830	15830	0
282	20231106	164400	337361860	15830	15830	15830	15830	0
283	20231106	164300	337361860	15830	15830	15830	15830	0
284	20231106	164200	337361860	15830	15830	15830	15830	0
285	20231106	164100	337361860	15830	15830	15830	15830	0
286	20231106	164000	337361860	15830	15830	15830	15830	0
287	20231106	163900	337361860	15830	15830	15830	15830	0
288	20231106	163800	337361860	15830	15830	15830	15830	0
289	20231106	163700	337361860	15830	15830	15830	15830	0
290	20231106	163600	337361860	15830	15830	15830	15830	0
291	20231106	163500	337361860	15830	15830	15830	15830	0
292	20231106	163400	337361860	15830	15830	15830	15830	0
293	20231106	163300	337361860	15830	15830	15830	15830	0
294	20231106	163200	337361860	15830	15830	15830	15830	0
295	20231106	163100	337361860	15830	15830	15830	15830	0
296	20231106	163000	337361860	15830	15830	15830	15830	0
297	20231106	162900	337361860	15830	15830	15830	15830	0
298	20231106	162800	337361860	15830	15830	15830	15830	0
299	20231106	162700	337361860	15830	15830	15830	15830	0
300	20231106	162600	337361860	15830	15830	15830	15830	0
301	20231106	162500	337361860	15830	15830	15830	15830	0
302	20231106	162400	337361860	15830	15830	15830	15830	621
303	20231106	162300	337361860	15830	15830	15830	15830	0
304	20231106	162200	337361860	15830	15830	15830	15830	0
305	20231106	162100	337361860	15830	15830	15830	15830	0
306	20231106	162000	337361860	15830	15830	15830	15830	0
307	20231106	161900	337361860	15830	15830	15830	15830	0
308	20231106	161800	337361860	15830	15830	15830	15830	0
309	20231106	161700	337361860	15830	15830	15830	15830	0
310	20231106	161600	337361860	15830	15830	15830	15830	0
311	20231106	161500	337361860	15830	15830	15830	15830	0
312	20231106	161400	337361860	15830	15830	15830	15830	0
313	20231106	161300	337361860	15830	15830	15830	15830	0
314	20231106	161200	337361860	15830	15830	15830	15830	0
315	20231106	161100	337361860	15830	15830	15830	15830	0
316	20231106	161000	337361860	15830	15830	15830	15830	0
317	20231106	160900	337361860	15830	15830	15830	15830	0
318	20231106	160800	337361860	15830	15830	15830	15830	0
319	20231106	160700	337361860	15830	15830	15830	15830	0
320	20231106	160600	337361860	15830	15830	15830	15830	0
321	20231106	160500	337361860	15830	15830	15830	15830	0
322	20231106	160400	337361860	15830	15830	15830	15830	0
323	20231106	160300	337361860	15830	15830	15830	15830	0
324	20231106	160200	337361860	15830	15830	15830	15830	0
325	20231106	160100	337361860	15830	15830	15830	15830	0
326	20231106	160000	337361860	15830	15830	15830	15830	0
327	20231106	155900	337361860	15830	15830	15830	15830	0
328	20231106	155800	337361860	15830	15830	15830	15830	0
329	20231106	155700	337361860	15830	15830	15830	15830	0
330	20231106	155600	337361860	15830	15830	15830	15830	0
331	20231106	155500	337361860	15830	15830	15830	15830	0
332	20231106	155400	337361860	15830	15830	15830	15830	621
333	20231106	155300	337361860	15830	15830	15830	15830	0
334	20231106	155200	337361860	15830	15830	15830	15830	0
335	20231106	155100	337361860	15830	15830	15830	15830	0
336	20231106	155000	337361860	15830	15830	15830	15830	0
337	20231106	154900	337361860	15830	15830	15830	15830	0
338	20231106	154800	337361860	15830	15830	15830	15830	0
339	20231106	154700	337361860	15830	15830	15830	15830	0
340	20231106	154600	337361860	15830	15830	15830	15830	0
341	20231106	154500	337361860	15830	15830	15830	15830	0
342	20231106	154400	337361860	15830	15830	15830	15830	0
343	20231106	154300	337361860	15830	15830	15830	15830	0
344	20231106	154200	337361860	15830	15830	15830	15830	0
345	20231106	154100	337361860	15830	15830	15830	15830	0
346	20231106	154000	337361860	15830	15830	15830	15830	0
347	20231106	153900	337361860	15830	15830	15830	15830	0
348	20231106	153800	337361860	15830	15830	15830	15830	0
349	20231106	153700	337361860	15830	15830	15830	15830	0
350	20231106	153600	337361860	15830	15830	15830	15830	0
351	20231106	153500	337361860	15830	15830	15830	15830	0
352	20231106	153400	337361860	15830	15830	15830	15830	0
353	20231106	153300	337361860	15830	15830	15830	15830	0
354	20231106	153200	337361860	15830	15830	15830	15830	0
355	20231106	153100	337361860	15830	15830	15830	15830	0
356	20231106	153000	337361860	15830	15830	15830	15830	621
357	20231106	152900	327531430	15800	15800	15800	15800	0
358	20231106	152800	327531430	15800	15800	15800	15800	0
359	20231106	152700	327531430	15800	15800	15800	15800	0
360	20231106	152600	327531430	15800	15800	15800	15800	0
361	20231106	152500	327531430	15800	15800	15800	15800	0
362	20231106	152400	327531430	15800	15800	15800	15800	0
363	20231106	152300	327531430	15800	15800	15800	15800	0
364	20231106	152200	327531430	15800	15800	15800	15800	0
365	20231106	152100	327531430	15800	15800	15800	15800	0
366	20231106	152000	327531430	15800	15800	15800	15800	0
367	20231106	151900	327531430	15800	15800	15800	15800	4
368	20231106	151800	327468230	15800	15800	15800	15800	0
369	20231106	151700	327468230	15800	15800	15800	15800	0
370	20231106	151600	327468230	15800	15800	15800	15800	4
371	20231106	151500	327405030	15830	15820	15830	15820	100
372	20231106	151400	325822080	15820	15820	15820	15820	0
373	20231106	151300	325822080	15820	15840	15840	15820	14
374	20231106	151200	325600470	15840	15840	15840	15840	0
375	20231106	151100	325600470	15840	15800	15840	15800	16
376	20231106	151000	325347630	15780	15830	15840	15780	3
377	20231106	150900	325300180	15770	15770	15770	15770	100
378	20231106	150800	323723180	15830	15750	15830	15740	148
379	20231106	150700	321387770	15720	15720	15720	15720	0
380	20231106	150600	321387770	15720	15720	15720	15720	0
381	20231106	150500	321387770	15720	15720	15720	15720	0
382	20231106	150400	321387770	15720	15770	15770	15720	114
383	20231106	150300	319593200	15780	15780	15780	15780	0
384	20231106	150200	319593200	15780	15780	15780	15780	459
385	20231106	150100	312350180	15780	15780	15780	15780	0
386	20231106	150000	312350180	15780	15780	15780	15780	1
387	20231106	145900	312334400	15780	15780	15780	15780	0
388	20231106	145800	312334400	15780	15780	15780	15780	0
389	20231106	145700	312334400	15780	15780	15780	15780	0
390	20231106	145600	312334400	15780	15780	15780	15780	0
391	20231106	145500	312334400	15780	15780	15780	15780	0
392	20231106	145400	312334400	15780	15780	15780	15780	267
393	20231106	145300	308121140	15840	15810	15840	15810	164
394	20231106	145200	305525900	15800	15800	15800	15800	40
395	20231106	145100	304893900	15770	15770	15770	15770	319
396	20231106	145000	299863270	15770	15770	15770	15770	0
397	20231106	144900	299863270	15770	15770	15770	15770	0
398	20231106	144800	299863270	15770	15770	15770	15770	0
399	20231106	144700	299863270	15770	15770	15770	15770	0
400	20231106	144600	299863270	15770	15770	15770	15770	0
401	20231106	144500	299863270	15770	15770	15770	15770	49
402	20231106	144400	299090540	15820	15830	15830	15820	2
403	20231106	144300	299058890	15830	15830	15830	15830	0
404	20231106	144200	299058890	15830	15800	15830	15800	240
405	20231106	144100	295265390	15770	15770	15770	15770	0
406	20231106	144000	295265390	15770	15770	15770	15770	1
407	20231106	143900	295249620	15800	15800	15800	15800	307
408	20231106	143800	290399020	15770	15770	15770	15770	17
409	20231106	143700	290130930	15770	15800	15800	15770	8
410	20231106	143600	290004680	15800	15800	15800	15800	5
411	20231106	143500	289925680	15830	15830	15830	15830	0
412	20231106	143400	289925680	15830	15830	15830	15830	20
413	20231106	143300	289609080	15840	15820	15840	15820	154
414	20231106	143200	287171330	15780	15780	15780	15780	1
415	20231106	143100	287155550	15820	15820	15820	15820	1
416	20231106	143000	287139730	15820	15820	15820	15820	1
417	20231106	142900	287123910	15830	15820	15830	15820	114
418	20231106	142800	285319390	15830	15830	15830	15830	0
419	20231106	142700	285319390	15830	15830	15830	15830	0
420	20231106	142600	285319390	15830	15830	15830	15830	6
421	20231106	142500	285224410	15820	15820	15820	15820	98
422	20231106	142400	283674050	15820	15800	15820	15800	488
423	20231106	142300	275961090	15800	15800	15800	15800	0
424	20231106	142200	275961090	15800	15800	15800	15800	0
425	20231106	142100	275961090	15800	15800	15800	15800	0
426	20231106	142000	275961090	15800	15800	15800	15800	63
427	20231106	141900	274965690	15810	15800	15810	15800	55
428	20231106	141800	274096590	15760	15760	15760	15760	0
429	20231106	141700	274096590	15760	15760	15760	15760	0
430	20231106	141600	274096590	15760	15760	15760	15760	200
431	20231106	141500	270944590	15760	15760	15760	15760	2
432	20231106	141400	270913070	15820	15820	15820	15820	10
433	20231106	141300	270754870	15820	15820	15820	15820	2
434	20231106	141200	270723230	15810	15810	15810	15810	0
435	20231106	141100	270723230	15810	15810	15810	15810	0
436	20231106	141000	270723230	15810	15810	15810	15810	174
437	20231106	140900	267972290	15820	15800	15820	15800	306
438	20231106	140800	263134460	15760	15760	15760	15760	0
439	20231106	140700	263134460	15760	15760	15760	15760	0
440	20231106	140600	263134460	15760	15760	15760	15760	0
441	20231106	140500	263134460	15760	15760	15760	15760	0
442	20231106	140400	263134460	15760	15760	15760	15760	0
443	20231106	140300	263134460	15760	15760	15760	15760	7
444	20231106	140200	263024140	15760	15760	15760	15760	50
445	20231106	140100	262236140	15810	15810	15810	15810	0
446	20231106	140000	262236140	15810	15810	15810	15810	10
447	20231106	135900	262078040	15760	15760	15760	15760	6
448	20231106	135800	261983480	15770	15770	15770	15770	4
449	20231106	135700	261920400	15820	15820	15820	15820	175
450	20231106	135600	259151900	15820	15810	15820	15810	325
451	20231106	135500	254010490	15810	15810	15810	15810	1
452	20231106	135400	253994680	15820	15820	15820	15820	0
453	20231106	135300	253994680	15820	15800	15820	15800	25
454	20231106	135200	253599430	15810	15810	15810	15810	179
455	20231106	135100	250769440	15800	15800	15800	15800	0
456	20231106	135000	250769440	15800	15800	15800	15800	0
457	20231106	134900	250769440	15800	15800	15800	15800	0
458	20231106	134800	250769440	15800	15790	15800	15790	166
459	20231106	134700	248147600	15790	15710	15790	15680	229
460	20231106	134600	244554860	15680	15680	15680	15680	0
461	20231106	134500	244554860	15680	15680	15680	15680	0
462	20231106	134400	244554860	15680	15680	15680	15680	0
463	20231106	134300	244554860	15680	15680	15680	15680	0
464	20231106	134200	244554860	15680	15680	15680	15680	0
465	20231106	134100	244554860	15680	15700	15700	15680	30
466	20231106	134000	244083880	15720	15720	15720	15720	0
467	20231106	133900	244083880	15720	15720	15720	15720	0
468	20231106	133800	244083880	15720	15720	15720	15720	0
469	20231106	133700	244083880	15720	15720	15720	15720	0
470	20231106	133600	244083880	15720	15720	15720	15720	0
471	20231106	133500	244083880	15720	15720	15720	15720	81
472	20231106	133400	242810560	15720	15720	15720	15720	300
473	20231106	133300	238094560	15800	15800	15800	15800	7
474	20231106	133200	237983960	15720	15720	15720	15720	0
475	20231106	133100	237983960	15720	15720	15720	15720	0
476	20231106	133000	237983960	15720	15720	15720	15720	0
477	20231106	132900	237983960	15720	15720	15720	15720	0
478	20231106	132800	237983960	15720	15720	15720	15720	0
479	20231106	132700	237983960	15720	15720	15720	15720	0
480	20231106	132600	237983960	15720	15720	15720	15720	0
481	20231106	132500	237983960	15720	15720	15720	15720	0
482	20231106	132400	237983960	15720	15720	15720	15720	0
483	20231106	132300	237983960	15720	15720	15720	15720	527
484	20231106	132200	229699520	15800	15800	15800	15800	327
485	20231106	132100	224532920	15800	15800	15800	15800	100
486	20231106	132000	222952920	15800	15800	15800	15720	351
487	20231106	131900	217407200	15720	15720	15720	15720	0
488	20231106	131800	217407200	15720	15720	15720	15720	210
489	20231106	131700	214106000	15720	15710	15720	15710	150
490	20231106	131600	211748300	15610	15610	15610	15610	0
491	20231106	131500	211748300	15610	15610	15610	15610	0
492	20231106	131400	211748300	15610	15610	15610	15610	0
493	20231106	131300	211748300	15610	15610	15610	15610	0
494	20231106	131200	211748300	15610	15610	15610	15610	0
495	20231106	131100	211748300	15610	15610	15610	15610	486
496	20231106	131000	204161840	15720	15720	15720	15720	0
497	20231106	130900	204161840	15720	15580	15720	15580	653
498	20231106	130800	193945420	15570	15570	15570	15570	6
499	20231106	130700	193852000	15500	15500	15500	15500	50
500	20231106	130600	193077000	15470	15470	15470	15470	0
501	20231106	130500	193077000	15470	15470	15470	15470	0
502	20231106	130400	193077000	15470	15470	15470	15470	65
503	20231106	130300	192071450	15480	15490	15490	15480	503
504	20231106	130200	184282510	15500	15500	15500	15500	100
505	20231106	130100	182732510	15570	15570	15570	15570	1
506	20231106	130000	182716940	15570	15570	15570	15570	0
507	20231106	125900	182716940	15570	15570	15570	15570	0
508	20231106	125800	182716940	15570	15570	15570	15570	0
509	20231106	125700	182716940	15570	15570	15570	15570	0
510	20231106	125600	182716940	15570	15570	15570	15570	2
511	20231106	125500	182685800	15570	15570	15570	15570	0
512	20231106	125400	182685800	15570	15570	15570	15570	3
513	20231106	125300	182639090	15570	15570	15570	15570	1
514	20231106	125200	182623520	15460	15460	15460	15460	0
515	20231106	125100	182623520	15460	15460	15460	15460	0
516	20231106	125000	182623520	15460	15460	15460	15460	0
517	20231106	124900	182623520	15460	15460	15460	15460	0
518	20231106	124800	182623520	15460	15460	15460	15460	0
519	20231106	124700	182623520	15460	15460	15460	15460	0
520	20231106	124600	182623520	15460	15460	15460	15460	0
521	20231106	124500	182623520	15460	15460	15460	15460	0
522	20231106	124400	182623520	15460	15460	15460	15460	0
523	20231106	124300	182623520	15460	15460	15460	15460	0
524	20231106	124200	182623520	15460	15460	15460	15460	0
525	20231106	124100	182623520	15460	15460	15460	15460	0
526	20231106	124000	182623520	15460	15460	15460	15460	0
527	20231106	123900	182623520	15460	15460	15460	15460	0
528	20231106	123800	182623520	15460	15460	15460	15460	0
529	20231106	123700	182623520	15460	15460	15460	15460	0
530	20231106	123600	182623520	15460	15460	15460	15460	0
531	20231106	123500	182623520	15460	15460	15460	15460	1
532	20231106	123400	182608060	15440	15440	15440	15440	0
533	20231106	123300	182608060	15440	15440	15440	15440	0
534	20231106	123200	182608060	15440	15440	15440	15440	0
535	20231106	123100	182608060	15440	15440	15440	15440	0
536	20231106	123000	182608060	15440	15440	15440	15440	0
537	20231106	122900	182608060	15440	15440	15440	15440	0
538	20231106	122800	182608060	15440	15440	15440	15440	0
539	20231106	122700	182608060	15440	15440	15440	15440	0
540	20231106	122600	182608060	15440	15440	15440	15440	0
541	20231106	122500	182608060	15440	15440	15440	15440	0
542	20231106	122400	182608060	15440	15440	15440	15440	0
543	20231106	122300	182608060	15440	15440	15440	15440	0
544	20231106	122200	182608060	15440	15440	15440	15440	0
545	20231106	122100	182608060	15440	15440	15440	15440	0
546	20231106	122000	182608060	15440	15440	15440	15440	0
547	20231106	121900	182608060	15440	15440	15440	15440	0
548	20231106	121800	182608060	15440	15440	15440	15440	0
549	20231106	121700	182608060	15440	15440	15440	15440	0
550	20231106	121600	182608060	15440	15440	15440	15440	0
551	20231106	121500	182608060	15440	15440	15440	15440	0
552	20231106	121400	182608060	15440	15550	15550	15420	282
553	20231106	121300	178244150	15620	15620	15620	15620	0
554	20231106	121200	178244150	15620	15620	15620	15620	0
555	20231106	121100	178244150	15620	15620	15620	15620	0
556	20231106	121000	178244150	15620	15620	15620	15620	1
557	20231106	120900	178228530	15620	15620	15620	15620	0
558	20231106	120800	178228530	15620	15620	15620	15620	1
559	20231106	120700	178212910	15510	15510	15510	15510	0
560	20231106	120600	178212910	15510	15510	15510	15510	0
561	20231106	120500	178212910	15510	15510	15510	15510	0
562	20231106	120400	178212910	15510	15510	15510	15510	0
563	20231106	120300	178212910	15510	15510	15510	15510	0
564	20231106	120200	178212910	15510	15540	15540	15510	115
565	20231106	120100	176429110	15550	15550	15550	15550	10
566	20231106	120000	176273610	15550	15550	15550	15550	3
567	20231106	115900	176226960	15600	15600	15600	15600	0
568	20231106	115800	176226960	15600	15600	15600	15600	2
569	20231106	115700	176195760	15600	15600	15600	15600	0
570	20231106	115600	176195760	15600	15600	15600	15600	0
571	20231106	115500	176195760	15600	15600	15600	15600	0
572	20231106	115400	176195760	15600	15600	15600	15600	0
573	20231106	115300	176195760	15600	15600	15600	15600	0
574	20231106	115200	176195760	15600	15600	15600	15600	64
575	20231106	115100	175197360	15600	15600	15600	15600	0
576	20231106	115000	175197360	15600	15600	15600	15600	0
577	20231106	114900	175197360	15600	15600	15600	15600	0
578	20231106	114800	175197360	15600	15600	15600	15600	311
579	20231106	114700	170345760	15630	15630	15630	15630	0
580	20231106	114600	170345760	15630	15630	15630	15630	0
581	20231106	114500	170345760	15630	15630	15630	15630	0
582	20231106	114400	170345760	15630	15630	15630	15630	1
583	20231106	114300	170330130	15630	15550	15630	15550	232
584	20231106	114200	166717440	15540	15540	15540	15540	0
585	20231106	114100	166717440	15540	15540	15540	15540	25
586	20231106	114000	166328940	15510	15510	15510	15510	0
587	20231106	113900	166328940	15510	15510	15510	15510	0
588	20231106	113800	166328940	15510	15510	15510	15510	0
589	20231106	113700	166328940	15510	15510	15510	15510	0
590	20231106	113600	166328940	15510	15510	15510	15510	0
591	20231106	113500	166328940	15510	15510	15510	15510	0
592	20231106	113400	166328940	15510	15510	15510	15510	0
593	20231106	113300	166328940	15510	15510	15510	15510	0
594	20231106	113200	166328940	15510	15510	15510	15510	0
595	20231106	113100	166328940	15510	15520	15520	15510	531
596	20231106	113000	158090520	15520	15520	15520	15520	0
597	20231106	112900	158090520	15520	15520	15520	15520	0
598	20231106	112800	158090520	15520	15520	15520	15520	0
599	20231106	112700	158090520	15520	15520	15520	15520	0
600	20231106	112600	158090520	15520	15520	15520	15520	0
601	20231106	112500	158090520	15520	15520	15520	15520	0
602	20231106	112400	158090520	15520	15520	15520	15520	0
603	20231106	112300	158090520	15520	15520	15520	15520	4
604	20231106	112200	158028440	15530	15530	15530	15530	20
605	20231106	112100	157717840	15530	15530	15530	15530	3
606	20231106	112000	157671250	15600	15600	15600	15600	0
607	20231106	111900	157671250	15600	15600	15600	15600	0
608	20231106	111800	157671250	15600	15600	15600	15600	0
609	20231106	111700	157671250	15600	15600	15600	15600	0
610	20231106	111600	157671250	15600	15600	15600	15600	0
611	20231106	111500	157671250	15600	15600	15600	15600	0
612	20231106	111400	157671250	15600	15600	15600	15600	0
613	20231106	111300	157671250	15600	15600	15600	15600	0
614	20231106	111200	157671250	15600	15600	15600	15600	0
615	20231106	111100	157671250	15600	15600	15600	15600	0
616	20231106	111000	157671250	15600	15600	15600	15600	31
617	20231106	110900	157187650	15600	15600	15600	15600	0
618	20231106	110800	157187650	15600	15600	15610	15600	596
619	20231106	110700	147889990	15520	15520	15520	15520	0
620	20231106	110600	147889990	15520	15520	15520	15520	0
621	20231106	110500	147889990	15520	15520	15520	15520	0
622	20231106	110400	147889990	15520	15520	15520	15520	0
623	20231106	110300	147889990	15520	15520	15520	15520	0
624	20231106	110200	147889990	15520	15520	15520	15520	0
625	20231106	110100	147889990	15520	15520	15520	15520	0
626	20231106	110000	147889990	15520	15510	15520	15510	55
627	20231106	105900	147036900	15520	15540	15540	15520	7
628	20231106	105800	146928220	15600	15600	15600	15600	0
629	20231106	105700	146928220	15600	15600	15600	15600	0
630	20231106	105600	146928220	15600	15600	15600	15600	0
631	20231106	105500	146928220	15600	15600	15600	15600	0
632	20231106	105400	146928220	15600	15600	15600	15600	0
633	20231106	105300	146928220	15600	15600	15600	15600	0
634	20231106	105200	146928220	15600	15600	15600	15600	1
635	20231106	105100	146912620	15600	15600	15600	15600	0
636	20231106	105000	146912620	15600	15600	15600	15600	0
637	20231106	104900	146912620	15600	15590	15600	15590	6
638	20231106	104800	146819030	15610	15610	15610	15610	0
639	20231106	104700	146819030	15610	15610	15610	15610	0
640	20231106	104600	146819030	15610	15610	15610	15610	2
641	20231106	104500	146787810	15510	15510	15510	15510	0
642	20231106	104400	146787810	15510	15510	15510	15510	0
643	20231106	104300	146787810	15510	15510	15510	15510	0
644	20231106	104200	146787810	15510	15510	15510	15510	0
645	20231106	104100	146787810	15510	15510	15510	15510	1
646	20231106	104000	146772300	15500	15500	15500	15500	0
647	20231106	103900	146772300	15500	15500	15500	15500	0
648	20231106	103800	146772300	15500	15500	15500	15500	0
649	20231106	103700	146772300	15500	15500	15500	15500	0
650	20231106	103600	146772300	15500	15500	15500	15500	0
651	20231106	103500	146772300	15500	15500	15500	15500	0
652	20231106	103400	146772300	15500	15500	15500	15500	0
653	20231106	103300	146772300	15500	15500	15510	15500	165
654	20231106	103200	144214600	15510	15510	15510	15510	0
655	20231106	103100	144214600	15510	15510	15510	15510	0
656	20231106	103000	144214600	15510	15510	15510	15510	0
657	20231106	102900	144214600	15510	15510	15510	15510	0
658	20231106	102800	144214600	15510	15530	15530	15510	139
659	20231106	102700	142057880	15530	15530	15530	15530	1
660	20231106	102600	142042350	15530	15530	15530	15530	3
661	20231106	102500	141995760	15640	15640	15640	15640	0
662	20231106	102400	141995760	15640	15640	15640	15640	0
663	20231106	102300	141995760	15640	15640	15640	15640	0
664	20231106	102200	141995760	15640	15660	15660	15550	808
665	20231106	102100	129418230	15720	15740	15740	15720	69
666	20231106	102000	128333390	15720	15720	15720	15720	0
667	20231106	101900	128333390	15720	15870	15880	15720	206
668	20231106	101800	125063830	15870	15870	15870	15870	0
669	20231106	101700	125063830	15870	15870	15870	15870	18
670	20231106	101600	124778170	15880	15880	15880	15880	40
671	20231106	101500	124142970	15880	15730	15880	15730	500
672	20231106	101400	116218240	15630	15630	15630	15630	0
673	20231106	101300	116218240	15630	15630	15630	15630	0
674	20231106	101200	116218240	15630	15630	15630	15630	0
675	20231106	101100	116218240	15630	15640	15640	15630	32
676	20231106	101000	115717880	15600	15600	15600	15600	5
677	20231106	100900	115639880	15840	15840	15840	15840	10
678	20231106	100800	115481480	15850	15820	15850	15820	182
679	20231106	100700	112598000	15850	15850	15850	15850	0
680	20231106	100600	112598000	15850	15840	15850	15790	111
681	20231106	100500	110840340	15850	15650	15850	15650	700
682	20231106	100400	99785430	15470	15470	15470	15470	0
683	20231106	100300	99785430	15470	15470	15470	15470	1
684	20231106	100200	99769960	15500	15500	15500	15500	1087
685	20231106	100100	82921460	15690	15690	15690	15690	0
686	20231106	100000	82921460	15690	15690	15690	15690	0
687	20231106	095900	82921460	15690	15550	15690	15550	115
688	20231106	095800	81131110	15550	15550	15550	15550	0
689	20231106	095700	81131110	15550	15540	15560	15540	265
690	20231106	095600	77011210	15550	15560	15560	15550	520
691	20231106	095500	68920700	15560	15560	15560	15560	0
692	20231106	095400	68920700	15560	15560	15560	15560	0
693	20231106	095300	68920700	15560	15560	15560	15560	0
694	20231106	095200	68920700	15560	15560	15800	15560	284
695	20231106	095100	64466350	15550	15550	15550	15550	0
696	20231106	095000	64466350	15550	15550	15550	15550	0
697	20231106	094900	64466350	15550	15550	15550	15550	0
698	20231106	094800	64466350	15550	15550	15550	15550	0
699	20231106	094700	64466350	15550	15550	15550	15550	0
700	20231106	094600	64466350	15550	15560	15560	15550	20
701	20231106	094500	64155250	15560	15560	15560	15560	140
702	20231106	094400	61976850	15590	15590	15590	15590	150
703	20231106	094300	59638350	15590	15590	15590	15590	0
704	20231106	094200	59638350	15590	15580	15590	15580	100
705	20231106	094100	58079370	15570	15570	15570	15570	1
706	20231106	094000	58063800	15450	15450	15450	15450	0
707	20231106	093900	58063800	15450	15450	15450	15450	25
708	20231106	093800	57677550	15440	15430	15440	15430	49
709	20231106	093700	56921300	15430	15430	15430	15430	1
710	20231106	093600	56905870	15440	15440	15440	15440	0
711	20231106	093500	56905870	15440	15440	15440	15440	0
712	20231106	093400	56905870	15440	15440	15440	15440	0
713	20231106	093300	56905870	15440	15440	15440	15440	1
714	20231106	093200	56890430	15440	15420	15440	15420	2
715	20231106	093100	56859570	15340	15340	15340	15340	1
716	20231106	093000	56844230	15340	15340	15340	15340	3
717	20231106	092900	56798210	15440	15440	15440	15440	0
718	20231106	092800	56798210	15440	15440	15440	15440	0
719	20231106	092700	56798210	15440	15440	15440	15440	0
720	20231106	092600	56798210	15440	15440	15440	15440	1
721	20231106	092500	56782770	15440	15240	15440	15230	175
722	20231106	092400	54109170	15220	15220	15220	15220	0
723	20231106	092300	54109170	15220	15220	15220	15220	0
724	20231106	092200	54109170	15220	15220	15220	15220	0
725	20231106	092100	54109170	15220	15220	15220	15220	4
726	20231106	092000	54048290	15420	15420	15420	15420	0
727	20231106	091900	54048290	15420	15420	15420	15420	3
728	20231106	091800	54002030	15420	15210	15420	15210	2
729	20231106	091700	53971400	15320	15200	15320	15200	193
730	20231106	091600	51037680	15320	15320	15320	15320	0
731	20231106	091500	51037680	15320	15320	15320	15320	39
732	20231106	091400	50440200	15410	15410	15410	15410	0
733	20231106	091300	50440200	15410	15410	15410	15400	530
734	20231106	091200	42276190	15410	15420	15420	15410	88
735	20231106	091100	40919520	15430	15430	15430	15430	0
736	20231106	091000	40919520	15430	15480	15480	15430	238
737	20231106	090900	37245030	15550	15620	15620	15550	28
738	20231106	090800	36809280	15800	15780	15800	15540	232
739	20231106	090700	33148540	15780	15760	15830	15410	88
740	20231106	090600	31760740	15340	15290	15830	15290	491
741	20231106	090500	24141130	15300	15300	15300	15300	1
742	20231106	090400	24125830	14980	15350	15350	14980	716
743	20231106	090300	13344380	15350	15400	15410	15350	252
744	20231106	090200	9468610	15350	15410	15410	15350	215
745	20231106	090100	6162410	15410	15520	15520	15410	153
746	20231106	090000	3791840	15520	15520	15790	15510	244