KissMeData/079810/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195100	5858744200	15820	15820	15820	15820	3063
3	20231101	195000	5858744200	15820	15820	15820	15820	0
4	20231101	194900	5858744200	15820	15820	15820	15820	0
5	20231101	194800	5858744200	15820	15820	15820	15820	0
6	20231101	194700	5858744200	15820	15820	15820	15820	0
7	20231101	194600	5858744200	15820	15820	15820	15820	0
8	20231101	194500	5858744200	15820	15820	15820	15820	0
9	20231101	194400	5858744200	15820	15820	15820	15820	0
10	20231101	194300	5858744200	15820	15820	15820	15820	0
11	20231101	194200	5858744200	15820	15820	15820	15820	0
12	20231101	194100	5858744200	15820	15820	15820	15820	0
13	20231101	194000	5858744200	15820	15820	15820	15820	0
14	20231101	193900	5858744200	15820	15820	15820	15820	0
15	20231101	193800	5858744200	15820	15820	15820	15820	0
16	20231101	193700	5858744200	15820	15820	15820	15820	0
17	20231101	193600	5858744200	15820	15820	15820	15820	0
18	20231101	193500	5858744200	15820	15820	15820	15820	0
19	20231101	193400	5858744200	15820	15820	15820	15820	0
20	20231101	193300	5858744200	15820	15820	15820	15820	0
21	20231101	193200	5858744200	15820	15820	15820	15820	0
22	20231101	193100	5858744200	15820	15820	15820	15820	0
23	20231101	193000	5858744200	15820	15820	15820	15820	0
24	20231101	192900	5858744200	15820	15820	15820	15820	0
25	20231101	192800	5858744200	15820	15820	15820	15820	0
26	20231101	192700	5858744200	15820	15820	15820	15820	0
27	20231101	192600	5858744200	15820	15820	15820	15820	0
28	20231101	192500	5858744200	15820	15820	15820	15820	0
29	20231101	192400	5858744200	15820	15820	15820	15820	0
30	20231101	192300	5858744200	15820	15820	15820	15820	0
31	20231101	192200	5858744200	15820	15820	15820	15820	0
32	20231101	192100	5858744200	15820	15820	15820	15820	3063
33	20231101	192000	5858744200	15820	15820	15820	15820	0
34	20231101	191900	5858744200	15820	15820	15820	15820	0
35	20231101	191800	5858744200	15820	15820	15820	15820	0
36	20231101	191700	5858744200	15820	15820	15820	15820	0
37	20231101	191600	5858744200	15820	15820	15820	15820	0
38	20231101	191500	5858744200	15820	15820	15820	15820	0
39	20231101	191400	5858744200	15820	15820	15820	15820	0
40	20231101	191300	5858744200	15820	15820	15820	15820	0
41	20231101	191200	5858744200	15820	15820	15820	15820	0
42	20231101	191100	5858744200	15820	15820	15820	15820	0
43	20231101	191000	5858744200	15820	15820	15820	15820	0
44	20231101	190900	5858744200	15820	15820	15820	15820	0
45	20231101	190800	5858744200	15820	15820	15820	15820	0
46	20231101	190700	5858744200	15820	15820	15820	15820	0
47	20231101	190600	5858744200	15820	15820	15820	15820	0
48	20231101	190500	5858744200	15820	15820	15820	15820	0
49	20231101	190400	5858744200	15820	15820	15820	15820	0
50	20231101	190300	5858744200	15820	15820	15820	15820	0
51	20231101	190200	5858744200	15820	15820	15820	15820	0
52	20231101	190100	5858744200	15820	15820	15820	15820	0
53	20231101	190000	5858744200	15820	15820	15820	15820	0
54	20231101	185900	5858744200	15820	15820	15820	15820	0
55	20231101	185800	5858744200	15820	15820	15820	15820	0
56	20231101	185700	5858744200	15820	15820	15820	15820	0
57	20231101	185600	5858744200	15820	15820	15820	15820	0
58	20231101	185500	5858744200	15820	15820	15820	15820	0
59	20231101	185400	5858744200	15820	15820	15820	15820	0
60	20231101	185300	5858744200	15820	15820	15820	15820	0
61	20231101	185200	5858744200	15820	15820	15820	15820	0
62	20231101	185100	5858744200	15820	15820	15820	15820	3063
63	20231101	185000	5858744200	15820	15820	15820	15820	0
64	20231101	184900	5858744200	15820	15820	15820	15820	0
65	20231101	184800	5858744200	15820	15820	15820	15820	0
66	20231101	184700	5858744200	15820	15820	15820	15820	0
67	20231101	184600	5858744200	15820	15820	15820	15820	0
68	20231101	184500	5858744200	15820	15820	15820	15820	0
69	20231101	184400	5858744200	15820	15820	15820	15820	0
70	20231101	184300	5858744200	15820	15820	15820	15820	0
71	20231101	184200	5858744200	15820	15820	15820	15820	0
72	20231101	184100	5858744200	15820	15820	15820	15820	0
73	20231101	184000	5858744200	15820	15820	15820	15820	0
74	20231101	183900	5858744200	15820	15820	15820	15820	0
75	20231101	183800	5858744200	15820	15820	15820	15820	0
76	20231101	183700	5858744200	15820	15820	15820	15820	0
77	20231101	183600	5858744200	15820	15820	15820	15820	0
78	20231101	183500	5858744200	15820	15820	15820	15820	0
79	20231101	183400	5858744200	15820	15820	15820	15820	0
80	20231101	183300	5858744200	15820	15820	15820	15820	0
81	20231101	183200	5858744200	15820	15820	15820	15820	0
82	20231101	183100	5858744200	15820	15820	15820	15820	0
83	20231101	183000	5858744200	15820	15820	15820	15820	0
84	20231101	182900	5858744200	15820	15820	15820	15820	0
85	20231101	182800	5858744200	15820	15820	15820	15820	0
86	20231101	182700	5858744200	15820	15820	15820	15820	0
87	20231101	182600	5858744200	15820	15820	15820	15820	0
88	20231101	182500	5858744200	15820	15820	15820	15820	0
89	20231101	182400	5858744200	15820	15820	15820	15820	0
90	20231101	182300	5858744200	15820	15820	15820	15820	0
91	20231101	182200	5858744200	15820	15820	15820	15820	0
92	20231101	182100	5858744200	15820	15820	15820	15820	3063
93	20231101	182000	5858744200	15820	15820	15820	15820	0
94	20231101	181900	5858744200	15820	15820	15820	15820	0
95	20231101	181800	5858744200	15820	15820	15820	15820	0
96	20231101	181700	5858744200	15820	15820	15820	15820	0
97	20231101	181600	5858744200	15820	15820	15820	15820	0
98	20231101	181500	5858744200	15820	15820	15820	15820	0
99	20231101	181400	5858744200	15820	15820	15820	15820	0
100	20231101	181300	5858744200	15820	15820	15820	15820	0
101	20231101	181200	5858744200	15820	15820	15820	15820	0
102	20231101	181100	5858744200	15820	15820	15820	15820	0
103	20231101	181000	5858744200	15820	15820	15820	15820	0
104	20231101	180900	5858744200	15820	15820	15820	15820	0
105	20231101	180800	5858744200	15820	15820	15820	15820	0
106	20231101	180700	5858744200	15820	15820	15820	15820	0
107	20231101	180600	5858744200	15820	15820	15820	15820	0
108	20231101	180500	5858744200	15820	15820	15820	15820	0
109	20231101	180400	5858744200	15820	15820	15820	15820	0
110	20231101	180300	5858744200	15820	15820	15820	15820	0
111	20231101	180200	5858744200	15820	15820	15820	15820	0
112	20231101	180100	5858744200	15820	15820	15820	15820	0
113	20231101	180000	5858744200	15820	15820	15820	15820	0
114	20231101	175900	5858744200	15820	15820	15820	15820	0
115	20231101	175800	5858744200	15820	15820	15820	15820	0
116	20231101	175700	5858744200	15820	15820	15820	15820	0
117	20231101	175600	5858744200	15820	15820	15820	15820	0
118	20231101	175500	5858744200	15820	15820	15820	15820	0
119	20231101	175400	5858744200	15820	15820	15820	15820	0
120	20231101	175300	5858744200	15820	15820	15820	15820	0
121	20231101	175200	5858744200	15820	15820	15820	15820	0
122	20231101	175100	5858744200	15820	15820	15820	15820	3063
123	20231101	175000	5858744200	15820	15820	15820	15820	0
124	20231101	174900	5858744200	15820	15820	15820	15820	0
125	20231101	174800	5858744200	15820	15820	15820	15820	0
126	20231101	174700	5858744200	15820	15820	15820	15820	0
127	20231101	174600	5858744200	15820	15820	15820	15820	0
128	20231101	174500	5858744200	15820	15820	15820	15820	0
129	20231101	174400	5858744200	15820	15820	15820	15820	0
130	20231101	174300	5858744200	15820	15820	15820	15820	0
131	20231101	174200	5858744200	15820	15820	15820	15820	0
132	20231101	174100	5858744200	15820	15820	15820	15820	0
133	20231101	174000	5858744200	15820	15820	15820	15820	0
134	20231101	173900	5858744200	15820	15820	15820	15820	0
135	20231101	173800	5858744200	15820	15820	15820	15820	0
136	20231101	173700	5858744200	15820	15820	15820	15820	0
137	20231101	173600	5858744200	15820	15820	15820	15820	0
138	20231101	173500	5858744200	15820	15820	15820	15820	0
139	20231101	173400	5858744200	15820	15820	15820	15820	0
140	20231101	173300	5858744200	15820	15820	15820	15820	0
141	20231101	173200	5858744200	15820	15820	15820	15820	0
142	20231101	173100	5858744200	15820	15820	15820	15820	0
143	20231101	173000	5858744200	15820	15820	15820	15820	0
144	20231101	172900	5858744200	15820	15820	15820	15820	0
145	20231101	172800	5858744200	15820	15820	15820	15820	0
146	20231101	172700	5858744200	15820	15820	15820	15820	0
147	20231101	172600	5858744200	15820	15820	15820	15820	0
148	20231101	172500	5858744200	15820	15820	15820	15820	0
149	20231101	172400	5858744200	15820	15820	15820	15820	0
150	20231101	172300	5858744200	15820	15820	15820	15820	0
151	20231101	172200	5858744200	15820	15820	15820	15820	0
152	20231101	172100	5858744200	15820	15820	15820	15820	3063
153	20231101	172000	5858744200	15820	15820	15820	15820	0
154	20231101	171900	5858744200	15820	15820	15820	15820	0
155	20231101	171800	5858744200	15820	15820	15820	15820	0
156	20231101	171700	5858744200	15820	15820	15820	15820	0
157	20231101	171600	5858744200	15820	15820	15820	15820	0
158	20231101	171500	5858744200	15820	15820	15820	15820	0
159	20231101	171400	5858744200	15820	15820	15820	15820	0
160	20231101	171300	5858744200	15820	15820	15820	15820	0
161	20231101	171200	5858744200	15820	15820	15820	15820	0
162	20231101	171100	5858744200	15820	15820	15820	15820	0
163	20231101	171000	5858744200	15820	15820	15820	15820	0
164	20231101	170900	5858744200	15820	15820	15820	15820	0
165	20231101	170800	5858744200	15820	15820	15820	15820	0
166	20231101	170700	5858744200	15820	15820	15820	15820	0
167	20231101	170600	5858744200	15820	15820	15820	15820	0
168	20231101	170500	5858744200	15820	15820	15820	15820	0
169	20231101	170400	5858744200	15820	15820	15820	15820	0
170	20231101	170300	5858744200	15820	15820	15820	15820	0
171	20231101	170200	5858744200	15820	15820	15820	15820	0
172	20231101	170100	5858744200	15820	15820	15820	15820	0
173	20231101	170000	5858744200	15820	15820	15820	15820	0
174	20231101	165900	5858744200	15820	15820	15820	15820	0
175	20231101	165800	5858744200	15820	15820	15820	15820	0
176	20231101	165700	5858744200	15820	15820	15820	15820	0
177	20231101	165600	5858744200	15820	15820	15820	15820	0
178	20231101	165500	5858744200	15820	15820	15820	15820	0
179	20231101	165400	5858744200	15820	15820	15820	15820	0
180	20231101	165300	5858744200	15820	15820	15820	15820	0
181	20231101	165200	5858744200	15820	15820	15820	15820	0
182	20231101	165100	5858744200	15820	15820	15820	15820	3063
183	20231101	165000	5858744200	15820	15820	15820	15820	0
184	20231101	164900	5858744200	15820	15820	15820	15820	0
185	20231101	164800	5858744200	15820	15820	15820	15820	0
186	20231101	164700	5858744200	15820	15820	15820	15820	0
187	20231101	164600	5858744200	15820	15820	15820	15820	0
188	20231101	164500	5858744200	15820	15820	15820	15820	0
189	20231101	164400	5858744200	15820	15820	15820	15820	0
190	20231101	164300	5858744200	15820	15820	15820	15820	0
191	20231101	164200	5858744200	15820	15820	15820	15820	0
192	20231101	164100	5858744200	15820	15820	15820	15820	0
193	20231101	164000	5858744200	15820	15820	15820	15820	0
194	20231101	163900	5858744200	15820	15820	15820	15820	0
195	20231101	163800	5858744200	15820	15820	15820	15820	0
196	20231101	163700	5858744200	15820	15820	15820	15820	0
197	20231101	163600	5858744200	15820	15820	15820	15820	0
198	20231101	163500	5858744200	15820	15820	15820	15820	0
199	20231101	163400	5858744200	15820	15820	15820	15820	0
200	20231101	163300	5858744200	15820	15820	15820	15820	0
201	20231101	163200	5858744200	15820	15820	15820	15820	0
202	20231101	163100	5858744200	15820	15820	15820	15820	0
203	20231101	163000	5858744200	15820	15820	15820	15820	0
204	20231101	162900	5858744200	15820	15820	15820	15820	0
205	20231101	162800	5858744200	15820	15820	15820	15820	0
206	20231101	162700	5858744200	15820	15820	15820	15820	0
207	20231101	162600	5858744200	15820	15820	15820	15820	0
208	20231101	162500	5858744200	15820	15820	15820	15820	0
209	20231101	162400	5858744200	15820	15820	15820	15820	0
210	20231101	162300	5858744200	15820	15820	15820	15820	0
211	20231101	162200	5858744200	15820	15820	15820	15820	0
212	20231101	162100	5858744200	15820	15820	15820	15820	3063
213	20231101	162000	5858744200	15820	15820	15820	15820	0
214	20231101	161900	5858744200	15820	15820	15820	15820	0
215	20231101	161800	5858744200	15820	15820	15820	15820	0
216	20231101	161700	5858744200	15820	15820	15820	15820	0
217	20231101	161600	5858744200	15820	15820	15820	15820	0
218	20231101	161500	5858744200	15820	15820	15820	15820	0
219	20231101	161400	5858744200	15820	15820	15820	15820	0
220	20231101	161300	5858744200	15820	15820	15820	15820	0
221	20231101	161200	5858744200	15820	15820	15820	15820	0
222	20231101	161100	5858744200	15820	15820	15820	15820	0
223	20231101	161000	5858744200	15820	15820	15820	15820	0
224	20231101	160900	5858744200	15820	15820	15820	15820	0
225	20231101	160800	5858744200	15820	15820	15820	15820	0
226	20231101	160700	5858744200	15820	15820	15820	15820	0
227	20231101	160600	5858744200	15820	15820	15820	15820	0
228	20231101	160500	5858744200	15820	15820	15820	15820	0
229	20231101	160400	5858744200	15820	15820	15820	15820	0
230	20231101	160300	5858744200	15820	15820	15820	15820	0
231	20231101	160200	5858744200	15820	15820	15820	15820	0
232	20231101	160100	5858744200	15820	15820	15820	15820	0
233	20231101	160000	5858744200	15820	15820	15820	15820	0
234	20231101	155900	5858744200	15820	15820	15820	15820	0
235	20231101	155800	5858744200	15820	15820	15820	15820	0
236	20231101	155700	5858744200	15820	15820	15820	15820	0
237	20231101	155600	5858744200	15820	15820	15820	15820	0
238	20231101	155500	5858744200	15820	15820	15820	15820	0
239	20231101	155400	5858744200	15820	15820	15820	15820	0
240	20231101	155300	5858744200	15820	15820	15820	15820	0
241	20231101	155200	5858744200	15820	15820	15820	15820	0
242	20231101	155100	5858744200	15820	15820	15820	15820	3063
243	20231101	155000	5858744200	15820	15820	15820	15820	0
244	20231101	154900	5858744200	15820	15820	15820	15820	0
245	20231101	154800	5858744200	15820	15820	15820	15820	0
246	20231101	154700	5858744200	15820	15820	15820	15820	0
247	20231101	154600	5858744200	15820	15820	15820	15820	0
248	20231101	154500	5858744200	15820	15820	15820	15820	0
249	20231101	154400	5858744200	15820	15820	15820	15820	0
250	20231101	154300	5858744200	15820	15820	15820	15820	0
251	20231101	154200	5858744200	15820	15820	15820	15820	0
252	20231101	154100	5858744200	15820	15820	15820	15820	0
253	20231101	154000	5858744200	15820	15820	15820	15820	0
254	20231101	153900	5858744200	15820	15820	15820	15820	0
255	20231101	153800	5858744200	15820	15820	15820	15820	0
256	20231101	153700	5858744200	15820	15820	15820	15820	0
257	20231101	153600	5858744200	15820	15820	15820	15820	0
258	20231101	153500	5858744200	15820	15820	15820	15820	0
259	20231101	153400	5858744200	15820	15820	15820	15820	0
260	20231101	153300	5858744200	15820	15820	15820	15820	0
261	20231101	153200	5858744200	15820	15820	15820	15820	0
262	20231101	153100	5858744200	15820	15820	15820	15820	0
263	20231101	153000	5858744200	15820	15820	15820	15820	3063
264	20231101	152900	5810287540	15820	15820	15820	15820	0
265	20231101	152800	5810287540	15820	15820	15820	15820	0
266	20231101	152700	5810287540	15820	15820	15820	15820	0
267	20231101	152600	5810287540	15820	15820	15820	15820	0
268	20231101	152500	5810287540	15820	15820	15820	15820	0
269	20231101	152400	5810287540	15820	15820	15820	15820	0
270	20231101	152300	5810287540	15820	15820	15820	15820	0
271	20231101	152200	5810287540	15820	15820	15820	15820	0
272	20231101	152100	5810287540	15820	15820	15820	15820	0
273	20231101	152000	5810287540	15820	15820	15820	15820	0
274	20231101	151900	5810287540	15820	15870	15900	15820	1814
275	20231101	151800	5781491400	15880	15870	15880	15820	1729
276	20231101	151700	5754111920	15870	15890	15890	15830	1517
277	20231101	151600	5730045920	15890	15870	15900	15870	1561
278	20231101	151500	5705256880	15850	15870	15880	15850	782
279	20231101	151400	5692850810	15870	15850	15870	15850	910
280	20231101	151300	5678421320	15850	15840	15860	15830	1584
281	20231101	151200	5653317250	15840	15840	15850	15830	1751
282	20231101	151100	5625586420	15850	15810	15850	15800	2181
283	20231101	151000	5591049080	15820	15790	15820	15770	2096
284	20231101	150900	5557916000	15790	15740	15800	15730	3487
285	20231101	150800	5502948180	15720	15750	15750	15720	682
286	20231101	150700	5492215880	15750	15740	15760	15740	1125
287	20231101	150600	5474503430	15740	15720	15750	15720	777
288	20231101	150500	5462269320	15720	15720	15720	15710	1798
289	20231101	150400	5434009330	15720	15770	15770	15720	1023
290	20231101	150300	5417900070	15770	15790	15790	15750	338
291	20231101	150200	5412571060	15790	15800	15810	15790	732
292	20231101	150100	5401007790	15800	15750	15800	15710	5747
293	20231101	150000	5310345810	15750	15730	15750	15720	5933
294	20231101	145900	5217003890	15740	15750	15750	15730	304
295	20231101	145800	5212218950	15740	15750	15750	15720	378
296	20231101	145700	5206269390	15720	15730	15730	15720	2691
297	20231101	145600	5163960380	15730	15760	15760	15700	7370
298	20231101	145500	5047997530	15770	15800	15800	15770	1916
299	20231101	145400	5017767060	15800	15800	15800	15790	355
300	20231101	145300	5012159310	15800	15790	15810	15790	494
301	20231101	145200	5004353870	15790	15790	15810	15780	671
302	20231101	145100	4993760380	15790	15810	15830	15780	704
303	20231101	145000	4982643990	15810	15810	15850	15780	936
304	20231101	144900	4967857960	15810	15850	15850	15810	890
305	20231101	144800	4953775230	15850	15880	15880	15850	1174
306	20231101	144700	4935156060	15880	15890	15900	15880	834
307	20231101	144600	4921909330	15890	15890	15890	15880	971
308	20231101	144500	4906482380	15890	15860	15890	15860	1886
309	20231101	144400	4876545710	15870	15850	15870	15830	559
310	20231101	144300	4867683160	15850	15860	15860	15840	1118
311	20231101	144200	4849961000	15860	15870	15880	15860	631
312	20231101	144100	4839944580	15860	15830	15880	15830	646
313	20231101	144000	4829693350	15810	15790	15810	15780	1186
314	20231101	143900	4810956220	15790	15780	15790	15780	947
315	20231101	143800	4796007110	15780	15790	15790	15770	1285
316	20231101	143700	4775731880	15780	15770	15790	15760	581
317	20231101	143600	4766570010	15780	15800	15800	15780	457
318	20231101	143500	4759352730	15800	15840	15840	15800	1591
319	20231101	143400	4734211180	15810	15850	15850	15810	1232
320	20231101	143300	4714725140	15820	15860	15900	15820	1804
321	20231101	143200	4686139400	15860	15860	15900	15850	2613
322	20231101	143100	4644661920	15870	15890	15890	15860	606
323	20231101	143000	4635044500	15890	15870	15900	15870	1876
324	20231101	142900	4605248720	15890	15890	15890	15870	1361
325	20231101	142800	4583639380	15900	15900	15930	15880	588
326	20231101	142700	4574294750	15900	15930	15930	15900	441
327	20231101	142600	4567275920	15930	15890	15930	15880	943
328	20231101	142500	4552290170	15890	15900	15930	15890	1363
329	20231101	142400	4530615630	15900	15950	15950	15900	1316
330	20231101	142300	4509641790	15950	15970	15970	15940	817
331	20231101	142200	4496612620	16000	15950	16000	15950	210
332	20231101	142100	4493261470	15950	15930	15950	15930	360
333	20231101	142000	4487520080	15930	15870	15930	15870	3536
334	20231101	141900	4431268870	15870	15910	15910	15870	1022
335	20231101	141800	4415033700	15900	15920	15920	15900	1386
336	20231101	141700	4392988380	15930	15930	15930	15920	191
337	20231101	141600	4389946940	15930	15920	15930	15920	371
338	20231101	141500	4384037470	15920	15920	15930	15910	1262
339	20231101	141400	4363955760	15920	15940	15940	15920	1015
340	20231101	141300	4347788920	15940	15950	15960	15940	1425
341	20231101	141200	4325059420	15950	15950	16000	15950	387
342	20231101	141100	4318885670	15950	15970	16000	15950	730
343	20231101	141000	4307234870	15970	15980	16000	15970	2309
344	20231101	140900	4270353080	15980	16010	16020	15980	7876
345	20231101	140800	4144338320	16010	16020	16020	16000	4442
346	20231101	140700	4073206950	16030	16050	16060	16030	3455
347	20231101	140600	4017808000	16050	16070	16070	16050	1299
348	20231101	140500	3996949600	16070	16080	16080	16070	230
349	20231101	140400	3993252070	16070	16070	16070	16070	20
350	20231101	140300	3992930670	16070	16080	16080	16070	185
351	20231101	140200	3989957390	16080	16080	16090	16080	730
352	20231101	140100	3978218970	16090	16080	16090	16080	34
353	20231101	140000	3977672230	16080	16090	16090	16080	11
354	20231101	135900	3977495280	16090	16080	16090	16080	22
355	20231101	135800	3977141480	16080	16090	16090	16080	25
356	20231101	135700	3976739250	16080	16080	16080	16080	49
357	20231101	135600	3975951330	16080	16080	16080	16080	408
358	20231101	135500	3969390690	16080	16080	16090	16080	12
359	20231101	135400	3969197720	16080	16080	16090	16080	136
360	20231101	135300	3967010830	16080	16090	16090	16080	164
361	20231101	135200	3964373580	16090	16090	16090	16090	44
362	20231101	135100	3963665620	16090	16080	16090	16080	86
363	20231101	135000	3962282210	16080	16070	16080	16070	13
364	20231101	134900	3962073280	16090	16080	16090	16070	209
365	20231101	134800	3958712230	16080	16090	16090	16080	51
366	20231101	134700	3957891740	16080	16100	16100	16080	1725
367	20231101	134600	3930145230	16110	16130	16130	16100	195
368	20231101	134500	3927002620	16130	16130	16130	16130	36
369	20231101	134400	3926421940	16130	16100	16130	16100	7
370	20231101	134300	3926309090	16090	16090	16090	16090	127
371	20231101	134200	3924265660	16090	16090	16090	16080	317
372	20231101	134100	3919165630	16090	16080	16090	16080	204
373	20231101	134000	3915883360	16090	16100	16100	16090	296
374	20231101	133900	3911120670	16140	16100	16140	16090	732
375	20231101	133800	3899315050	16100	16140	16140	16090	348
376	20231101	133700	3893712340	16140	16140	16150	16100	433
377	20231101	133600	3886737330	16140	16150	16150	16140	95
378	20231101	133500	3885203930	16100	16090	16100	16090	2370
379	20231101	133400	3847069580	16080	16080	16080	16080	248
380	20231101	133300	3843081740	16080	16090	16090	16080	143
381	20231101	133200	3840782050	16090	16080	16090	16080	231
382	20231101	133100	3837067160	16080	16080	16080	16080	12
383	20231101	133000	3836874200	16060	16080	16080	16030	3264
384	20231101	132900	3784526770	16060	16070	16070	16060	389
385	20231101	132800	3778278780	16070	16070	16070	16070	92
386	20231101	132700	3776800340	16070	16090	16090	16070	83
387	20231101	132600	3775465740	16090	16090	16090	16090	9
388	20231101	132500	3775320930	16090	16070	16090	16070	755
389	20231101	132400	3763182660	16040	16040	16060	16030	1790
390	20231101	132300	3734456760	16040	16040	16040	16040	113
391	20231101	132200	3732644240	16030	16040	16040	16030	346
392	20231101	132100	3727095460	16040	16040	16040	16040	2018
393	20231101	132000	3694726740	16040	16050	16050	16040	400
394	20231101	131900	3688310690	16050	16050	16050	16040	35
395	20231101	131800	3687749030	16050	16050	16050	16040	95
396	20231101	131700	3686224290	16050	16040	16050	16040	141
397	20231101	131600	3683962590	16040	16050	16050	16040	101
398	20231101	131500	3682342440	16050	16060	16060	16050	333
399	20231101	131400	3676996680	16060	16060	16060	16060	89
400	20231101	131300	3675567340	16050	16060	16060	16050	129
401	20231101	131200	3673496840	16050	16050	16050	16040	106
402	20231101	131100	3671796340	16050	16070	16070	16050	163
403	20231101	131000	3669179520	16070	16070	16070	16070	6
404	20231101	130900	3669083100	16070	16040	16070	16030	533
405	20231101	130800	3660532330	16030	16040	16040	16030	241
406	20231101	130700	3656669070	16030	16040	16040	16030	400
407	20231101	130600	3650256740	16040	16060	16060	16040	4642
408	20231101	130500	3575774980	16060	16060	16060	16060	112
409	20231101	130400	3573976260	16060	16060	16060	16050	448
410	20231101	130300	3566782250	16060	16060	16080	16060	906
411	20231101	130200	3552231490	16060	16070	16070	16060	602
412	20231101	130100	3542560540	16080	16080	16080	16080	62
413	20231101	130000	3541563580	16080	16080	16080	16080	71
414	20231101	125900	3540421900	16080	16070	16080	16070	116
415	20231101	125800	3538557730	16070	16090	16090	16060	600
416	20231101	125700	3528913350	16090	16070	16090	16070	94
417	20231101	125600	3527401210	16070	16060	16090	16060	232
418	20231101	125500	3523671230	16050	16100	16100	16050	5544
419	20231101	125400	3434553630	16100	16100	16100	16100	413
420	20231101	125300	3427904330	16100	16130	16130	16090	3475
421	20231101	125200	3371942110	16140	16130	16140	16130	171
422	20231101	125100	3369183080	16120	16130	16130	16120	147
423	20231101	125000	3366812690	16130	16130	16130	16130	366
424	20231101	124900	3360909110	16120	16130	16130	16120	411
425	20231101	124800	3354279730	16120	16130	16140	16120	66
426	20231101	124700	3353214780	16120	16130	16130	16120	275
427	20231101	124600	3348781750	16130	16140	16140	16130	217
428	20231101	124500	3345280300	16140	16140	16150	16140	510
429	20231101	124400	3337048880	16150	16150	16150	16140	207
430	20231101	124300	3333707000	16150	16160	16170	16150	431
431	20231101	124200	3326744630	16160	16160	16160	16160	0
432	20231101	124100	3326744630	16160	16160	16160	16160	46
433	20231101	124000	3326001270	16160	16160	16160	16160	24
434	20231101	123900	3325613430	16160	16170	16170	16160	100
435	20231101	123800	3323997400	16170	16170	16170	16170	42
436	20231101	123700	3323318260	16170	16150	16170	16150	101
437	20231101	123600	3321687090	16120	16140	16140	16120	788
438	20231101	123500	3308973660	16140	16140	16140	16140	2
439	20231101	123400	3308941380	16130	16140	16150	16130	181
440	20231101	123300	3306020230	16140	16140	16140	16140	33
441	20231101	123200	3305487610	16140	16130	16140	16130	196
442	20231101	123100	3302325640	16140	16160	16160	16140	529
443	20231101	123000	3293785050	16160	16150	16170	16150	196
444	20231101	122900	3290618140	16170	16160	16170	16160	208
445	20231101	122800	3287255300	16150	16170	16170	16150	124
446	20231101	122700	3285252660	16150	16150	16150	16150	28
447	20231101	122600	3284800460	16150	16160	16170	16150	78
448	20231101	122500	3283540590	16150	16150	16170	16150	77
449	20231101	122400	3282296920	16150	16170	16180	16150	341
450	20231101	122300	3276784920	16170	16180	16180	16160	313
451	20231101	122200	3271722320	16180	16190	16190	16180	86
452	20231101	122100	3270330100	16190	16190	16200	16190	138
453	20231101	122000	3268094720	16200	16180	16200	16180	44
454	20231101	121900	3267382450	16170	16170	16170	16170	0
455	20231101	121800	3267382450	16170	16140	16170	16140	874
456	20231101	121700	3253262240	16150	16150	16150	16150	9
457	20231101	121600	3253116890	16150	16160	16160	16150	751
458	20231101	121500	3240987540	16170	16160	16170	16160	278
459	20231101	121400	3236494790	16160	16160	16160	16160	20
460	20231101	121300	3236171590	16160	16140	16160	16120	120
461	20231101	121200	3234233610	16100	16140	16140	16100	904
462	20231101	121100	3219667380	16120	16110	16120	16110	42
463	20231101	121000	3218990450	16120	16110	16120	16110	317
464	20231101	120900	3213882610	16110	16110	16110	16100	483
465	20231101	120800	3206101680	16110	16110	16110	16110	202
466	20231101	120700	3202847460	16110	16110	16120	16110	767
467	20231101	120600	3190491070	16110	16110	16140	16110	179
468	20231101	120500	3187602560	16100	16100	16120	16100	594
469	20231101	120400	3178031420	16100	16100	16100	16090	240
470	20231101	120300	3174167710	16100	16100	16100	16100	139
471	20231101	120200	3171929810	16100	16120	16120	16100	1525
472	20231101	120100	3147366270	16120	16120	16120	16110	186
473	20231101	120000	3144368830	16120	16110	16120	16110	643
474	20231101	115900	3134008140	16110	16110	16110	16110	55
475	20231101	115800	3133122090	16110	16120	16120	16110	306
476	20231101	115700	3128191660	16120	16120	16120	16120	327
477	20231101	115600	3122920420	16130	16150	16150	16130	361
478	20231101	115500	3117092130	16160	16160	16170	16160	89
479	20231101	115400	3115653880	16160	16160	16170	16160	46
480	20231101	115300	3114910450	16160	16170	16170	16160	166
481	20231101	115200	3112227630	16170	16180	16180	16170	16
482	20231101	115100	3111968860	16180	16180	16180	16180	12
483	20231101	115000	3111774700	16180	16180	16180	16150	154
484	20231101	114900	3109286350	16180	16190	16190	16180	300
485	20231101	114800	3104429460	16190	16190	16200	16190	233
486	20231101	114700	3100657180	16200	16210	16210	16200	389
487	20231101	114600	3094355350	16210	16210	16210	16210	81
488	20231101	114500	3093042340	16210	16210	16210	16210	114
489	20231101	114400	3091194400	16220	16220	16220	16220	87
490	20231101	114300	3089783260	16220	16230	16230	16220	594
491	20231101	114200	3080148570	16230	16230	16230	16230	112
492	20231101	114100	3078330810	16230	16230	16240	16230	563
493	20231101	114000	3069190940	16230	16230	16230	16220	54
494	20231101	113900	3068314850	16220	16240	16240	16220	189
495	20231101	113800	3065248470	16230	16220	16240	16220	120
496	20231101	113700	3063300650	16220	16230	16240	16220	184
497	20231101	113600	3060314280	16240	16230	16240	16230	464
498	20231101	113500	3052783400	16230	16230	16230	16230	116
499	20231101	113400	3050900720	16240	16220	16240	16220	1261
500	20231101	113300	3030433990	16220	16230	16230	16190	265
501	20231101	113200	3026136700	16220	16230	16240	16220	263
502	20231101	113100	3021868250	16220	16230	16230	16190	108
503	20231101	113000	3020116640	16230	16160	16230	16160	4257
504	20231101	112900	2951169480	16150	16150	16150	16150	0
505	20231101	112800	2951169480	16150	16170	16170	16150	150
506	20231101	112700	2948746940	16150	16150	16150	16150	44
507	20231101	112600	2948036340	16150	16170	16170	16150	223
508	20231101	112500	2944431630	16170	16120	16170	16110	1104
509	20231101	112400	2926621160	16120	16100	16120	16100	181
510	20231101	112300	2923706000	16090	16100	16100	16090	243
511	20231101	112200	2919796000	16100	16110	16110	16100	1161
512	20231101	112100	2901099980	16120	16110	16120	16110	715
513	20231101	112000	2889574280	16110	16110	16120	16110	104
514	20231101	111900	2887898750	16110	16120	16120	16110	707
515	20231101	111800	2876505420	16120	16120	16120	16120	943
516	20231101	111700	2861304260	16120	16120	16120	16110	109
517	20231101	111600	2859547190	16120	16110	16120	16110	387
518	20231101	111500	2853308850	16110	16120	16120	16100	25
519	20231101	111400	2852906020	16120	16120	16120	16100	343
520	20231101	111300	2847381840	16120	16100	16120	16100	432
521	20231101	111200	2840422620	16100	16080	16100	16080	1435
522	20231101	111100	2817335100	16090	16080	16090	16080	365
523	20231101	111000	2811465230	16080	16090	16110	16080	1051
524	20231101	110900	2794550310	16100	16110	16110	16100	862
525	20231101	110800	2780669600	16120	16120	16120	16120	6
526	20231101	110700	2780572880	16110	16110	16120	16110	219
527	20231101	110600	2777044420	16120	16110	16120	16110	46
528	20231101	110500	2776303300	16110	16120	16140	16110	655
529	20231101	110400	2765748460	16140	16140	16140	16140	346
530	20231101	110300	2760164020	16140	16140	16140	16140	88
531	20231101	110200	2758743700	16140	16150	16150	16140	51
532	20231101	110100	2757920550	16150	16150	16150	16110	111
533	20231101	110000	2756131900	16160	16110	16160	16070	4452
534	20231101	105900	2684431130	16130	16060	16130	16060	2038
535	20231101	105800	2651584740	16060	16070	16070	16060	342
536	20231101	105700	2646090200	16050	16050	16070	16040	2521
537	20231101	105600	2605626920	16050	16060	16070	16040	1549
538	20231101	105500	2580763320	16070	16070	16070	16060	1247
539	20231101	105400	2560732380	16070	16100	16110	16070	1028
540	20231101	105300	2544187890	16110	16100	16110	16100	348
541	20231101	105200	2538584400	16110	16120	16130	16110	1353
542	20231101	105100	2516781470	16120	16140	16150	16120	507
543	20231101	105000	2508604120	16130	16120	16130	16120	1425
544	20231101	104900	2485628800	16130	16150	16150	16130	626
545	20231101	104800	2475527690	16150	16150	16150	16150	109
546	20231101	104700	2473767340	16150	16150	16160	16150	484
547	20231101	104600	2465950020	16160	16180	16180	16160	762
548	20231101	104500	2453634860	16180	16210	16220	16170	1042
549	20231101	104400	2436757850	16220	16220	16220	16220	339
550	20231101	104300	2431259270	16220	16220	16240	16220	916
551	20231101	104200	2416393930	16220	16220	16220	16210	155
552	20231101	104100	2413879960	16220	16200	16220	16170	1133
553	20231101	104000	2395529160	16200	16180	16220	16180	851
554	20231101	103900	2381734090	16170	16180	16180	16170	480
555	20231101	103800	2373972230	16190	16190	16190	16170	1093
556	20231101	103700	2356277500	16190	16190	16190	16170	123
557	20231101	103600	2354286250	16200	16200	16200	16190	936
558	20231101	103500	2339127620	16190	16230	16250	16170	276
559	20231101	103400	2334656680	16260	16250	16260	16220	145
560	20231101	103300	2332300250	16220	16200	16220	16130	524
561	20231101	103200	2323811980	16190	16100	16190	16090	3172
562	20231101	103100	2272558180	16100	16100	16100	16100	8
563	20231101	103000	2272429380	16110	16120	16120	16110	139
564	20231101	102900	2270189790	16060	16110	16110	16060	2590
565	20231101	102800	2228508700	16100	16090	16110	16090	446
566	20231101	102700	2221326930	16090	16090	16130	16080	1605
567	20231101	102600	2195497630	16090	16120	16120	16090	2034
568	20231101	102500	2162743350	16120	16130	16160	16120	2257
569	20231101	102400	2126344860	16140	16160	16160	16130	797
570	20231101	102300	2113474210	16160	16160	16160	16160	32
571	20231101	102200	2112957090	16160	16160	16180	16120	2615
572	20231101	102100	2070695810	16160	16140	16160	16120	715
573	20231101	102000	2059153950	16140	16130	16140	16130	647
574	20231101	101900	2048716610	16140	16170	16180	16140	1326
575	20231101	101800	2027279940	16170	16130	16170	16110	1355
576	20231101	101700	2005422630	16140	16140	16160	16140	739
577	20231101	101600	1993486410	16160	16130	16180	16130	1580
578	20231101	101500	1967976900	16130	16180	16180	16130	1009
579	20231101	101400	1951683980	16190	16210	16210	16190	1681
580	20231101	101300	1924453240	16210	16270	16270	16200	2755
581	20231101	101200	1879728190	16270	16260	16280	16260	268
582	20231101	101100	1875366730	16260	16300	16310	16260	2078
583	20231101	101000	1841521400	16310	16310	16310	16310	450
584	20231101	100900	1834181900	16310	16350	16360	16310	640
585	20231101	100800	1823727550	16350	16320	16350	16320	1081
586	20231101	100700	1806076760	16330	16330	16330	16330	251
587	20231101	100600	1801977930	16330	16330	16330	16330	141
588	20231101	100500	1799675400	16330	16270	16350	16270	1494
589	20231101	100400	1775325640	16280	16280	16280	16280	1086
590	20231101	100300	1757645560	16330	16270	16350	16240	987
591	20231101	100200	1741602980	16270	16270	16270	16240	1032
592	20231101	100100	1724822080	16270	16290	16360	16260	601
593	20231101	100000	1715042020	16280	16360	16360	16280	17
594	20231101	095900	1714764050	16270	16370	16370	16270	3471
595	20231101	095800	1658169270	16340	16360	16370	16340	1163
596	20231101	095700	1639156370	16360	16380	16380	16360	989
597	20231101	095600	1622968810	16380	16400	16400	16370	777
598	20231101	095500	1610246430	16400	16400	16410	16400	156
599	20231101	095400	1607688020	16400	16370	16430	16370	771
600	20231101	095300	1595035650	16370	16370	16420	16360	642
601	20231101	095200	1584526550	16370	16380	16410	16370	1441
602	20231101	095100	1560927450	16380	16380	16410	16380	1787
603	20231101	095000	1531637760	16380	16390	16400	16380	583
604	20231101	094900	1522083960	16380	16410	16410	16370	401
605	20231101	094800	1515507770	16410	16360	16410	16360	1467
606	20231101	094700	1491487360	16390	16340	16390	16320	989
607	20231101	094600	1475323940	16340	16350	16390	16330	462
608	20231101	094500	1467769780	16390	16350	16410	16350	688
609	20231101	094400	1456505350	16310	16320	16350	16310	649
610	20231101	094300	1445898960	16310	16390	16390	16310	1457
611	20231101	094200	1422098830	16390	16480	16480	16390	8962
612	20231101	094100	1274648080	16480	16480	16480	16480	381
613	20231101	094000	1268369200	16480	16530	16530	16480	471
614	20231101	093900	1260604260	16480	16510	16530	16470	2261
615	20231101	093800	1223308580	16510	16480	16510	16480	445
616	20231101	093700	1215967310	16500	16510	16510	16470	1628
617	20231101	093600	1189136720	16500	16530	16530	16500	303
618	20231101	093500	1184132860	16530	16560	16560	16490	3107
619	20231101	093400	1132795690	16560	16640	16640	16560	1388
620	20231101	093300	1109783380	16610	16610	16610	16610	8
621	20231101	093200	1109650500	16600	16610	16660	16600	227
622	20231101	093100	1105879280	16610	16680	16690	16610	224
623	20231101	093000	1102149390	16700	16700	16710	16640	1150
624	20231101	092900	1082975470	16700	16700	16710	16660	1049
625	20231101	092800	1065464310	16700	16560	16700	16560	2252
626	20231101	092700	1027965490	16560	16560	16630	16550	126
627	20231101	092600	1025879300	16630	16530	16630	16500	1957
628	20231101	092500	993528580	16530	16560	16570	16520	746
629	20231101	092400	981185240	16540	16570	16570	16500	3226
630	20231101	092300	927816310	16580	16660	16660	16580	2339
631	20231101	092200	888976480	16660	16650	16660	16650	44
632	20231101	092100	888243870	16650	16650	16710	16610	1896
633	20231101	092000	856653600	16620	16670	16680	16620	3294
634	20231101	091900	801811640	16680	16690	16700	16680	1320
635	20231101	091800	779785620	16690	16710	16710	16680	1369
636	20231101	091700	756920410	16710	16690	16710	16690	1679
637	20231101	091600	728882840	16690	16710	16720	16670	1571
638	20231101	091500	702651910	16720	16710	16720	16700	894
639	20231101	091400	687707870	16700	16630	16700	16630	4004
640	20231101	091300	620950770	16630	16640	16640	16630	718
641	20231101	091200	609008290	16640	16620	16640	16610	1012
642	20231101	091100	592179100	16630	16640	16640	16620	1893
643	20231101	091000	560700340	16640	16670	16670	16610	1366
644	20231101	090900	537948950	16620	16680	16680	16620	1755
645	20231101	090800	508737830	16650	16630	16680	16630	2091
646	20231101	090700	473942580	16680	16570	16680	16570	4399
647	20231101	090600	400785270	16600	16630	16630	16550	1727
648	20231101	090500	372167180	16630	16630	16660	16600	2262
649	20231101	090400	334551210	16630	16580	16650	16540	6165
650	20231101	090300	232302020	16580	16670	16690	16580	1756
651	20231101	090200	203078120	16690	16720	16750	16570	1830
652	20231101	090100	172557960	16760	16670	16800	16670	3901
653	20231101	090000	107265090	16670	16560	16670	16560	6474