KissMeData/000500/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183100	213934420	16050	16050	16050	16050	580
3	20231101	183000	213934420	16050	16050	16050	16050	0
4	20231101	182900	213934420	16050	16050	16050	16050	0
5	20231101	182800	213934420	16050	16050	16050	16050	0
6	20231101	182700	213934420	16050	16050	16050	16050	0
7	20231101	182600	213934420	16050	16050	16050	16050	0
8	20231101	182500	213934420	16050	16050	16050	16050	0
9	20231101	182400	213934420	16050	16050	16050	16050	0
10	20231101	182300	213934420	16050	16050	16050	16050	0
11	20231101	182200	213934420	16050	16050	16050	16050	0
12	20231101	182100	213934420	16050	16050	16050	16050	0
13	20231101	182000	213934420	16050	16050	16050	16050	0
14	20231101	181900	213934420	16050	16050	16050	16050	0
15	20231101	181800	213934420	16050	16050	16050	16050	0
16	20231101	181700	213934420	16050	16050	16050	16050	0
17	20231101	181600	213934420	16050	16050	16050	16050	0
18	20231101	181500	213934420	16050	16050	16050	16050	0
19	20231101	181400	213934420	16050	16050	16050	16050	0
20	20231101	181300	213934420	16050	16050	16050	16050	0
21	20231101	181200	213934420	16050	16050	16050	16050	0
22	20231101	181100	213934420	16050	16050	16050	16050	0
23	20231101	181000	213934420	16050	16050	16050	16050	0
24	20231101	180900	213934420	16050	16050	16050	16050	0
25	20231101	180800	213934420	16050	16050	16050	16050	0
26	20231101	180700	213934420	16050	16050	16050	16050	0
27	20231101	180600	213934420	16050	16050	16050	16050	0
28	20231101	180500	213934420	16050	16050	16050	16050	0
29	20231101	180400	213934420	16050	16050	16050	16050	0
30	20231101	180300	213934420	16050	16050	16050	16050	0
31	20231101	180200	213934420	16050	16050	16050	16050	0
32	20231101	180100	213934420	16050	16050	16050	16050	580
33	20231101	180000	213934420	16050	16050	16050	16050	0
34	20231101	175900	213934420	16050	16050	16050	16050	0
35	20231101	175800	213934420	16050	16050	16050	16050	0
36	20231101	175700	213934420	16050	16050	16050	16050	0
37	20231101	175600	213934420	16050	16050	16050	16050	0
38	20231101	175500	213934420	16050	16050	16050	16050	0
39	20231101	175400	213934420	16050	16050	16050	16050	0
40	20231101	175300	213934420	16050	16050	16050	16050	0
41	20231101	175200	213934420	16050	16050	16050	16050	0
42	20231101	175100	213934420	16050	16050	16050	16050	0
43	20231101	175000	213934420	16050	16050	16050	16050	0
44	20231101	174900	213934420	16050	16050	16050	16050	0
45	20231101	174800	213934420	16050	16050	16050	16050	0
46	20231101	174700	213934420	16050	16050	16050	16050	0
47	20231101	174600	213934420	16050	16050	16050	16050	0
48	20231101	174500	213934420	16050	16050	16050	16050	0
49	20231101	174400	213934420	16050	16050	16050	16050	0
50	20231101	174300	213934420	16050	16050	16050	16050	0
51	20231101	174200	213934420	16050	16050	16050	16050	0
52	20231101	174100	213934420	16050	16050	16050	16050	0
53	20231101	174000	213934420	16050	16050	16050	16050	0
54	20231101	173900	213934420	16050	16050	16050	16050	0
55	20231101	173800	213934420	16050	16050	16050	16050	0
56	20231101	173700	213934420	16050	16050	16050	16050	0
57	20231101	173600	213934420	16050	16050	16050	16050	0
58	20231101	173500	213934420	16050	16050	16050	16050	0
59	20231101	173400	213934420	16050	16050	16050	16050	0
60	20231101	173300	213934420	16050	16050	16050	16050	0
61	20231101	173200	213934420	16050	16050	16050	16050	0
62	20231101	173100	213934420	16050	16050	16050	16050	580
63	20231101	173000	213934420	16050	16050	16050	16050	0
64	20231101	172900	213934420	16050	16050	16050	16050	0
65	20231101	172800	213934420	16050	16050	16050	16050	0
66	20231101	172700	213934420	16050	16050	16050	16050	0
67	20231101	172600	213934420	16050	16050	16050	16050	0
68	20231101	172500	213934420	16050	16050	16050	16050	0
69	20231101	172400	213934420	16050	16050	16050	16050	0
70	20231101	172300	213934420	16050	16050	16050	16050	0
71	20231101	172200	213934420	16050	16050	16050	16050	0
72	20231101	172100	213934420	16050	16050	16050	16050	0
73	20231101	172000	213934420	16050	16050	16050	16050	0
74	20231101	171900	213934420	16050	16050	16050	16050	0
75	20231101	171800	213934420	16050	16050	16050	16050	0
76	20231101	171700	213934420	16050	16050	16050	16050	0
77	20231101	171600	213934420	16050	16050	16050	16050	0
78	20231101	171500	213934420	16050	16050	16050	16050	0
79	20231101	171400	213934420	16050	16050	16050	16050	0
80	20231101	171300	213934420	16050	16050	16050	16050	0
81	20231101	171200	213934420	16050	16050	16050	16050	0
82	20231101	171100	213934420	16050	16050	16050	16050	0
83	20231101	171000	213934420	16050	16050	16050	16050	0
84	20231101	170900	213934420	16050	16050	16050	16050	0
85	20231101	170800	213934420	16050	16050	16050	16050	0
86	20231101	170700	213934420	16050	16050	16050	16050	0
87	20231101	170600	213934420	16050	16050	16050	16050	0
88	20231101	170500	213934420	16050	16050	16050	16050	0
89	20231101	170400	213934420	16050	16050	16050	16050	0
90	20231101	170300	213934420	16050	16050	16050	16050	0
91	20231101	170200	213934420	16050	16050	16050	16050	0
92	20231101	170100	213934420	16050	16050	16050	16050	580
93	20231101	170000	213934420	16050	16050	16050	16050	0
94	20231101	165900	213934420	16050	16050	16050	16050	0
95	20231101	165800	213934420	16050	16050	16050	16050	0
96	20231101	165700	213934420	16050	16050	16050	16050	0
97	20231101	165600	213934420	16050	16050	16050	16050	0
98	20231101	165500	213934420	16050	16050	16050	16050	0
99	20231101	165400	213934420	16050	16050	16050	16050	0
100	20231101	165300	213934420	16050	16050	16050	16050	0
101	20231101	165200	213934420	16050	16050	16050	16050	0
102	20231101	165100	213934420	16050	16050	16050	16050	0
103	20231101	165000	213934420	16050	16050	16050	16050	0
104	20231101	164900	213934420	16050	16050	16050	16050	0
105	20231101	164800	213934420	16050	16050	16050	16050	0
106	20231101	164700	213934420	16050	16050	16050	16050	0
107	20231101	164600	213934420	16050	16050	16050	16050	0
108	20231101	164500	213934420	16050	16050	16050	16050	0
109	20231101	164400	213934420	16050	16050	16050	16050	0
110	20231101	164300	213934420	16050	16050	16050	16050	0
111	20231101	164200	213934420	16050	16050	16050	16050	0
112	20231101	164100	213934420	16050	16050	16050	16050	0
113	20231101	164000	213934420	16050	16050	16050	16050	0
114	20231101	163900	213934420	16050	16050	16050	16050	0
115	20231101	163800	213934420	16050	16050	16050	16050	0
116	20231101	163700	213934420	16050	16050	16050	16050	0
117	20231101	163600	213934420	16050	16050	16050	16050	0
118	20231101	163500	213934420	16050	16050	16050	16050	0
119	20231101	163400	213934420	16050	16050	16050	16050	0
120	20231101	163300	213934420	16050	16050	16050	16050	0
121	20231101	163200	213934420	16050	16050	16050	16050	0
122	20231101	163100	213934420	16050	16050	16050	16050	580
123	20231101	163000	213934420	16050	16050	16050	16050	0
124	20231101	162900	213934420	16050	16050	16050	16050	0
125	20231101	162800	213934420	16050	16050	16050	16050	0
126	20231101	162700	213934420	16050	16050	16050	16050	0
127	20231101	162600	213934420	16050	16050	16050	16050	0
128	20231101	162500	213934420	16050	16050	16050	16050	0
129	20231101	162400	213934420	16050	16050	16050	16050	0
130	20231101	162300	213934420	16050	16050	16050	16050	0
131	20231101	162200	213934420	16050	16050	16050	16050	0
132	20231101	162100	213934420	16050	16050	16050	16050	0
133	20231101	162000	213934420	16050	16050	16050	16050	0
134	20231101	161900	213934420	16050	16050	16050	16050	0
135	20231101	161800	213934420	16050	16050	16050	16050	0
136	20231101	161700	213934420	16050	16050	16050	16050	0
137	20231101	161600	213934420	16050	16050	16050	16050	0
138	20231101	161500	213934420	16050	16050	16050	16050	0
139	20231101	161400	213934420	16050	16050	16050	16050	0
140	20231101	161300	213934420	16050	16050	16050	16050	0
141	20231101	161200	213934420	16050	16050	16050	16050	0
142	20231101	161100	213934420	16050	16050	16050	16050	0
143	20231101	161000	213934420	16050	16050	16050	16050	0
144	20231101	160900	213934420	16050	16050	16050	16050	0
145	20231101	160800	213934420	16050	16050	16050	16050	0
146	20231101	160700	213934420	16050	16050	16050	16050	0
147	20231101	160600	213934420	16050	16050	16050	16050	0
148	20231101	160500	213934420	16050	16050	16050	16050	0
149	20231101	160400	213934420	16050	16050	16050	16050	0
150	20231101	160300	213934420	16050	16050	16050	16050	0
151	20231101	160200	213934420	16050	16050	16050	16050	0
152	20231101	160100	213934420	16050	16050	16050	16050	580
153	20231101	160000	213934420	16050	16050	16050	16050	0
154	20231101	155900	213934420	16050	16050	16050	16050	0
155	20231101	155800	213934420	16050	16050	16050	16050	0
156	20231101	155700	213934420	16050	16050	16050	16050	0
157	20231101	155600	213934420	16050	16050	16050	16050	0
158	20231101	155500	213934420	16050	16050	16050	16050	0
159	20231101	155400	213934420	16050	16050	16050	16050	0
160	20231101	155300	213934420	16050	16050	16050	16050	0
161	20231101	155200	213934420	16050	16050	16050	16050	0
162	20231101	155100	213934420	16050	16050	16050	16050	0
163	20231101	155000	213934420	16050	16050	16050	16050	0
164	20231101	154900	213934420	16050	16050	16050	16050	0
165	20231101	154800	213934420	16050	16050	16050	16050	0
166	20231101	154700	213934420	16050	16050	16050	16050	0
167	20231101	154600	213934420	16050	16050	16050	16050	0
168	20231101	154500	213934420	16050	16050	16050	16050	0
169	20231101	154400	213934420	16050	16050	16050	16050	0
170	20231101	154300	213934420	16050	16050	16050	16050	0
171	20231101	154200	213934420	16050	16050	16050	16050	0
172	20231101	154100	213934420	16050	16050	16050	16050	0
173	20231101	154000	213934420	16050	16050	16050	16050	0
174	20231101	153900	213934420	16050	16050	16050	16050	0
175	20231101	153800	213934420	16050	16050	16050	16050	0
176	20231101	153700	213934420	16050	16050	16050	16050	0
177	20231101	153600	213934420	16050	16050	16050	16050	0
178	20231101	153500	213934420	16050	16050	16050	16050	0
179	20231101	153400	213934420	16050	16050	16050	16050	0
180	20231101	153300	213934420	16050	16050	16050	16050	0
181	20231101	153200	213934420	16050	16050	16050	16050	0
182	20231101	153100	213934420	16050	16050	16050	16050	580
183	20231101	153000	213934420	16050	16050	16050	16050	580
184	20231101	152900	204625420	16020	16020	16020	16020	0
185	20231101	152800	204625420	16020	16020	16020	16020	0
186	20231101	152700	204625420	16020	16020	16020	16020	0
187	20231101	152600	204625420	16020	16020	16020	16020	0
188	20231101	152500	204625420	16020	16020	16020	16020	0
189	20231101	152400	204625420	16020	16020	16020	16020	0
190	20231101	152300	204625420	16020	16020	16020	16020	0
191	20231101	152200	204625420	16020	16020	16020	16020	0
192	20231101	152100	204625420	16020	16020	16020	16020	0
193	20231101	152000	204625420	16020	16020	16020	16020	0
194	20231101	151900	204625420	16020	16020	16020	16010	43
195	20231101	151800	203936890	16020	16020	16020	16020	0
196	20231101	151700	203936890	16020	16020	16020	16020	1
197	20231101	151600	203920870	16020	16020	16020	16010	174
198	20231101	151500	201134010	16020	16020	16020	16020	63
199	20231101	151400	200124750	16020	16020	16020	16020	39
200	20231101	151300	199499970	16020	16020	16020	16020	5
201	20231101	151200	199419870	16010	16010	16010	16010	0
202	20231101	151100	199419870	16010	16010	16010	16010	0
203	20231101	151000	199419870	16010	16020	16020	16010	19
204	20231101	150900	199115670	16010	16010	16010	16010	0
205	20231101	150800	199115670	16010	16050	16050	16010	50
206	20231101	150700	198314950	16020	16020	16020	16020	2
207	20231101	150600	198282910	16010	16010	16010	16010	0
208	20231101	150500	198282910	16010	16010	16010	16010	0
209	20231101	150400	198282910	16010	16010	16010	16010	5
210	20231101	150300	198202860	16050	16050	16050	16050	0
211	20231101	150200	198202860	16050	16020	16050	16020	15
212	20231101	150100	197962470	16020	16020	16020	16020	2
213	20231101	150000	197930430	16020	16020	16020	16020	0
214	20231101	145900	197930430	16020	16020	16020	16020	0
215	20231101	145800	197930430	16020	16030	16030	16020	46
216	20231101	145700	197193430	16030	16030	16030	16030	0
217	20231101	145600	197193430	16030	16030	16030	16030	0
218	20231101	145500	197193430	16030	16030	16030	16030	32
219	20231101	145400	196680470	16030	16030	16030	16030	0
220	20231101	145300	196680470	16030	16030	16030	16030	105
221	20231101	145200	194997320	16030	16030	16030	16030	0
222	20231101	145100	194997320	16030	16030	16030	16030	0
223	20231101	145000	194997320	16030	16030	16030	16030	0
224	20231101	144900	194997320	16030	16040	16040	16030	4
225	20231101	144800	194933170	16020	16020	16020	16020	0
226	20231101	144700	194933170	16020	16020	16020	16020	0
227	20231101	144600	194933170	16020	16020	16020	16020	1
228	20231101	144500	194917150	16020	16020	16020	16020	0
229	20231101	144400	194917150	16020	16020	16020	16020	0
230	20231101	144300	194917150	16020	16020	16020	16020	3
231	20231101	144200	194869090	16020	16020	16020	16020	0
232	20231101	144100	194869090	16020	16020	16020	16020	0
233	20231101	144000	194869090	16020	16020	16020	16020	6
234	20231101	143900	194772970	16030	16030	16030	16030	0
235	20231101	143800	194772970	16030	16030	16030	16030	3
236	20231101	143700	194724880	16020	16020	16020	16020	12
237	20231101	143600	194532640	16030	16030	16030	16030	0
238	20231101	143500	194532640	16030	16030	16030	16030	1
239	20231101	143400	194516610	16020	16020	16020	16020	40
240	20231101	143300	193875810	16040	16040	16040	16040	0
241	20231101	143200	193875810	16040	16040	16040	16030	88
242	20231101	143100	192464640	16040	16040	16040	16040	44
243	20231101	143000	191758880	16040	16040	16040	16040	0
244	20231101	142900	191758880	16040	16040	16040	16040	0
245	20231101	142800	191758880	16040	16040	16040	16040	1
246	20231101	142700	191742840	16040	16040	16040	16040	0
247	20231101	142600	191742840	16040	16040	16040	16040	0
248	20231101	142500	191742840	16040	16040	16040	16040	3
249	20231101	142400	191694720	16060	16060	16060	16060	0
250	20231101	142300	191694720	16060	16060	16060	16060	4
251	20231101	142200	191630480	16040	16040	16040	16040	8
252	20231101	142100	191502160	16020	16020	16020	16020	0
253	20231101	142000	191502160	16020	16020	16020	16020	0
254	20231101	141900	191502160	16020	16030	16030	16020	60
255	20231101	141800	190540630	16030	16030	16030	16030	0
256	20231101	141700	190540630	16030	16030	16030	16030	0
257	20231101	141600	190540630	16030	16030	16030	16030	23
258	20231101	141500	190171940	16030	16030	16030	16030	0
259	20231101	141400	190171940	16030	16030	16030	16030	0
260	20231101	141300	190171940	16030	16030	16030	16030	62
261	20231101	141200	189178080	16030	16050	16050	16030	200
262	20231101	141100	185971140	16050	16050	16050	16050	0
263	20231101	141000	185971140	16050	16050	16060	16050	130
264	20231101	140900	183884540	16060	16060	16060	16060	0
265	20231101	140800	183884540	16060	16060	16060	16060	0
266	20231101	140700	183884540	16060	16050	16060	16050	67
267	20231101	140600	182809120	16060	16060	16060	16060	0
268	20231101	140500	182809120	16060	16060	16060	16060	0
269	20231101	140400	182809120	16060	16060	16060	16060	2
270	20231101	140300	182777000	16080	16080	16080	16080	0
271	20231101	140200	182777000	16080	16080	16080	16080	20
272	20231101	140100	182455400	16060	16060	16060	16060	19
273	20231101	140000	182150260	16060	16080	16080	16060	47
274	20231101	135900	181395320	16080	16080	16080	16080	1
275	20231101	135800	181379240	16080	16080	16080	16080	0
276	20231101	135700	181379240	16080	16050	16080	16050	500
277	20231101	135600	173353250	16060	16060	16060	16060	47
278	20231101	135500	172598430	16060	16060	16060	16060	0
279	20231101	135400	172598430	16060	16060	16060	16060	69
280	20231101	135300	171490290	16080	16080	16080	16080	0
281	20231101	135200	171490290	16080	16080	16080	16080	2
282	20231101	135100	171458130	16080	16050	16080	16050	114
283	20231101	135000	169626930	16060	16060	16060	16060	0
284	20231101	134900	169626930	16060	16060	16060	16060	0
285	20231101	134800	169626930	16060	16060	16060	16060	57
286	20231101	134700	168711510	16080	16080	16080	16080	0
287	20231101	134600	168711510	16080	16080	16080	16080	9
288	20231101	134500	168566790	16060	16060	16060	16060	60
289	20231101	134400	167603190	16080	16080	16080	16080	0
290	20231101	134300	167603190	16080	16060	16080	16060	16
291	20231101	134200	167346150	16060	16060	16060	16060	51
292	20231101	134100	166527090	16060	16060	16060	16060	0
293	20231101	134000	166527090	16060	16060	16060	16060	0
294	20231101	133900	166527090	16060	16080	16080	16060	120
295	20231101	133800	164598690	16080	16080	16080	16080	0
296	20231101	133700	164598690	16080	16080	16080	16080	11
297	20231101	133600	164421810	16060	16060	16060	16060	60
298	20231101	133500	163458210	16060	16060	16060	16060	0
299	20231101	133400	163458210	16060	16060	16060	16060	0
300	20231101	133300	163458210	16060	16060	16060	16060	60
301	20231101	133200	162494610	16060	16060	16060	16060	34
302	20231101	133100	161948570	16060	16060	16060	16060	2
303	20231101	133000	161916450	16060	16050	16060	16050	82
304	20231101	132900	160600130	16050	16050	16050	16050	0
305	20231101	132800	160600130	16050	16050	16050	16050	0
306	20231101	132700	160600130	16050	16050	16050	16050	60
307	20231101	132600	159637130	16060	16060	16060	16060	0
308	20231101	132500	159637130	16060	16060	16060	16060	0
309	20231101	132400	159637130	16060	16060	16060	16060	2
310	20231101	132300	159605010	16060	16060	16060	16060	2
311	20231101	132200	159572890	16060	16060	16060	16060	0
312	20231101	132100	159572890	16060	16060	16060	16060	60
313	20231101	132000	158609290	16060	16060	16060	16060	0
314	20231101	131900	158609290	16060	16060	16060	16060	0
315	20231101	131800	158609290	16060	16060	16060	16060	58
316	20231101	131700	157677810	16060	16060	16060	16060	0
317	20231101	131600	157677810	16060	16060	16060	16060	0
318	20231101	131500	157677810	16060	16060	16060	16060	60
319	20231101	131400	156714210	16080	16080	16080	16080	0
320	20231101	131300	156714210	16080	16080	16080	16080	16
321	20231101	131200	156456930	16060	16060	16060	16060	110
322	20231101	131100	154690330	16080	16080	16080	16080	0
323	20231101	131000	154690330	16080	16080	16080	16080	0
324	20231101	130900	154690330	16080	16060	16080	16060	93
325	20231101	130800	153196090	16060	16060	16060	16060	0
326	20231101	130700	153196090	16060	16060	16060	16060	0
327	20231101	130600	153196090	16060	16060	16060	16060	60
328	20231101	130500	152232490	16060	16060	16060	16060	0
329	20231101	130400	152232490	16060	16060	16060	16060	0
330	20231101	130300	152232490	16060	16060	16080	16060	124
331	20231101	130200	150240710	16060	16050	16060	16050	105
332	20231101	130100	148555440	16060	16060	16060	16060	2
333	20231101	130000	148523320	16050	16060	16060	16050	64
334	20231101	125900	147496080	16060	16060	16060	16060	2
335	20231101	125800	147463960	16060	16060	16060	16060	2
336	20231101	125700	147431840	16050	16050	16050	16050	62
337	20231101	125600	146436740	16050	16050	16050	16050	0
338	20231101	125500	146436740	16050	16050	16050	16050	3
339	20231101	125400	146388590	16050	16060	16060	16050	20
340	20231101	125300	146067580	16060	16060	16060	16060	0
341	20231101	125200	146067580	16060	16060	16060	16060	0
342	20231101	125100	146067580	16060	16050	16060	16050	62
343	20231101	125000	145072460	16060	16060	16060	16060	19
344	20231101	124900	144767320	16060	16060	16060	16060	2
345	20231101	124800	144735200	16050	16050	16050	16050	60
346	20231101	124700	143772200	16050	16050	16050	16050	0
347	20231101	124600	143772200	16050	16050	16050	16050	1
348	20231101	124500	143756150	16050	16050	16050	16050	60
349	20231101	124400	142793150	16060	16060	16060	16060	0
350	20231101	124300	142793150	16060	16060	16060	16060	0
351	20231101	124200	142793150	16060	16060	16060	16060	0
352	20231101	124100	142793150	16060	16060	16060	16060	41
353	20231101	124000	142134690	16070	16070	16070	16070	0
354	20231101	123900	142134690	16070	16060	16070	16060	34
355	20231101	123800	141588330	16060	16060	16060	16060	58
356	20231101	123700	140656850	16070	16070	16070	16070	3
357	20231101	123600	140608640	16070	16070	16070	16070	89
358	20231101	123500	139178410	16070	16070	16070	16070	60
359	20231101	123400	138214210	16070	16070	16070	16070	0
360	20231101	123300	138214210	16070	16070	16070	16070	0
361	20231101	123200	138214210	16070	16070	16070	16070	60
362	20231101	123100	137250010	16060	16060	16060	16060	0
363	20231101	123000	137250010	16060	16060	16060	16060	0
364	20231101	122900	137250010	16060	16060	16060	16060	60
365	20231101	122800	136286410	16060	16060	16060	16060	5
366	20231101	122700	136206110	16060	16060	16060	16060	36
367	20231101	122600	135627950	16060	16060	16060	16060	18
368	20231101	122500	135338870	16060	16060	16060	16060	0
369	20231101	122400	135338870	16060	16060	16060	16060	7
370	20231101	122300	135226450	16060	16060	16060	16060	53
371	20231101	122200	134375270	16060	16060	16060	16060	0
372	20231101	122100	134375270	16060	16060	16060	16060	0
373	20231101	122000	134375270	16060	16060	16060	16060	59
374	20231101	121900	133427730	16100	16100	16100	16100	0
375	20231101	121800	133427730	16100	16100	16100	16100	15
376	20231101	121700	133186230	16060	16060	16060	16060	60
377	20231101	121600	132222630	16040	16040	16040	16040	0
378	20231101	121500	132222630	16040	16040	16040	16040	0
379	20231101	121400	132222630	16040	16040	16040	16040	59
380	20231101	121300	131276270	16050	16050	16050	16050	0
381	20231101	121200	131276270	16050	16050	16050	16050	86
382	20231101	121100	129895970	16050	16050	16050	16050	4
383	20231101	121000	129831770	16040	16040	16040	16040	0
384	20231101	120900	129831770	16040	16040	16040	16040	0
385	20231101	120800	129831770	16040	16040	16040	16040	59
386	20231101	120700	128885410	16120	16120	16120	16120	0
387	20231101	120600	128885410	16120	16120	16120	16120	0
388	20231101	120500	128885410	16120	16040	16120	16040	78
389	20231101	120400	127632850	16040	16040	16040	16040	0
390	20231101	120300	127632850	16040	16040	16040	16040	0
391	20231101	120200	127632850	16040	16040	16040	16040	59
392	20231101	120100	126686490	16040	16040	16040	16040	0
393	20231101	120000	126686490	16040	16040	16040	16040	0
394	20231101	115900	126686490	16040	16040	16040	16040	60
395	20231101	115800	125724090	16040	16040	16040	16040	53
396	20231101	115700	124873970	16040	16040	16040	16040	0
397	20231101	115600	124873970	16040	16040	16040	16040	6
398	20231101	115500	124777730	16040	16040	16040	16040	0
399	20231101	115400	124777730	16040	16040	16040	16040	0
400	20231101	115300	124777730	16040	16040	16040	16040	60
401	20231101	115200	123815330	16020	16020	16020	16020	0
402	20231101	115100	123815330	16020	16020	16020	16020	0
403	20231101	115000	123815330	16020	16020	16020	16020	59
404	20231101	114900	122870150	16020	16020	16020	16020	0
405	20231101	114800	122870150	16020	16020	16020	16020	0
406	20231101	114700	122870150	16020	16020	16020	16020	60
407	20231101	114600	121908950	16020	16020	16020	16020	0
408	20231101	114500	121908950	16020	16020	16020	16020	18
409	20231101	114400	121620590	16020	16020	16020	16020	41
410	20231101	114300	120963770	16020	16020	16020	16020	0
411	20231101	114200	120963770	16020	16020	16020	16020	0
412	20231101	114100	120963770	16020	16020	16020	16020	60
413	20231101	114000	120002570	16030	16030	16030	16030	0
414	20231101	113900	120002570	16030	16030	16030	16030	0
415	20231101	113800	120002570	16030	16030	16030	16030	80
416	20231101	113700	118720170	16130	16130	16130	16130	0
417	20231101	113600	118720170	16130	16020	16130	16020	630
418	20231101	113500	108625370	16020	16020	16020	16020	80
419	20231101	113400	107343770	16040	16040	16040	16040	0
420	20231101	113300	107343770	16040	16020	16040	16020	156
421	20231101	113200	104841650	16030	16040	16040	16030	159
422	20231101	113100	102292290	16130	16120	16130	16120	15
423	20231101	113000	102050400	16040	16040	16040	16040	0
424	20231101	112900	102050400	16040	16040	16040	16040	60
425	20231101	112800	101088000	16030	16030	16030	16030	0
426	20231101	112700	101088000	16030	16030	16030	16030	0
427	20231101	112600	101088000	16030	16030	16030	16030	0
428	20231101	112500	101088000	16030	16040	16040	16030	28
429	20231101	112400	100638900	16040	16040	16040	16040	31
430	20231101	112300	100141660	16040	16040	16040	16040	1
431	20231101	112200	100125620	16040	16040	16040	16040	8
432	20231101	112100	99997300	16030	16030	16030	16030	60
433	20231101	112000	99035500	16040	16040	16040	16040	0
434	20231101	111900	99035500	16040	16040	16040	16040	0
435	20231101	111800	99035500	16040	16040	16040	16040	50
436	20231101	111700	98233500	16040	16040	16040	16040	0
437	20231101	111600	98233500	16040	16040	16040	16040	0
438	20231101	111500	98233500	16040	16040	16040	16040	61
439	20231101	111400	97255060	16030	16030	16030	16030	0
440	20231101	111300	97255060	16030	16030	16030	16030	0
441	20231101	111200	97255060	16030	16030	16030	16030	0
442	20231101	111100	97255060	16030	16030	16030	16030	0
443	20231101	111000	97255060	16030	16030	16030	16030	0
444	20231101	110900	97255060	16030	16030	16030	16030	0
445	20231101	110800	97255060	16030	16030	16030	16030	0
446	20231101	110700	97255060	16030	16030	16030	16030	0
447	20231101	110600	97255060	16030	16030	16030	16030	0
448	20231101	110500	97255060	16030	16030	16030	16030	0
449	20231101	110400	97255060	16030	16030	16030	16030	0
450	20231101	110300	97255060	16030	16030	16030	16030	171
451	20231101	110200	94513930	16030	16030	16030	16030	0
452	20231101	110100	94513930	16030	16030	16030	16030	0
453	20231101	110000	94513930	16030	16030	16030	16030	0
454	20231101	105900	94513930	16030	16030	16030	16030	1
455	20231101	105800	94497900	16130	16130	16130	16130	2
456	20231101	105700	94465640	16040	16040	16040	16040	13
457	20231101	105600	94257120	16040	16040	16040	16040	0
458	20231101	105500	94257120	16040	16040	16040	16040	0
459	20231101	105400	94257120	16040	16040	16040	16040	0
460	20231101	105300	94257120	16040	16040	16040	16040	0
461	20231101	105200	94257120	16040	16040	16040	16040	61
462	20231101	105100	93278680	16060	16060	16060	16060	5
463	20231101	105000	93198380	16100	16110	16110	16100	608
464	20231101	104900	83409570	16150	16150	16150	16150	0
465	20231101	104800	83409570	16150	16080	16150	16080	200
466	20231101	104700	80193120	16050	16050	16050	16050	0
467	20231101	104600	80193120	16050	16050	16050	16050	0
468	20231101	104500	80193120	16050	16050	16050	16050	0
469	20231101	104400	80193120	16050	16050	16050	16050	0
470	20231101	104300	80193120	16050	16050	16050	16050	165
471	20231101	104200	77544870	16080	16080	16080	16080	0
472	20231101	104100	77544870	16080	16080	16080	16080	6
473	20231101	104000	77448390	16080	16080	16080	16080	10
474	20231101	103900	77287590	16050	16060	16060	16050	9
475	20231101	103800	77143100	16090	16090	16090	16090	0
476	20231101	103700	77143100	16090	16090	16090	16090	0
477	20231101	103600	77143100	16090	16100	16100	16090	376
478	20231101	103500	71092170	16110	16110	16110	16110	0
479	20231101	103400	71092170	16110	16110	16110	16110	0
480	20231101	103300	71092170	16110	16110	16110	16110	0
481	20231101	103200	71092170	16110	16110	16110	16110	0
482	20231101	103100	71092170	16110	16110	16110	16110	0
483	20231101	103000	71092170	16110	16110	16110	16110	0
484	20231101	102900	71092170	16110	16120	16120	16110	13
485	20231101	102800	70882680	16100	16100	16100	16100	0
486	20231101	102700	70882680	16100	16100	16100	16100	0
487	20231101	102600	70882680	16100	16100	16100	16100	0
488	20231101	102500	70882680	16100	16100	16100	16100	0
489	20231101	102400	70882680	16100	16100	16100	16100	0
490	20231101	102300	70882680	16100	16100	16100	16100	0
491	20231101	102200	70882680	16100	16100	16100	16100	0
492	20231101	102100	70882680	16100	16100	16100	16100	10
493	20231101	102000	70721680	16100	16100	16100	16100	0
494	20231101	101900	70721680	16100	16100	16100	16100	0
495	20231101	101800	70721680	16100	16100	16100	16100	0
496	20231101	101700	70721680	16100	16100	16100	16100	0
497	20231101	101600	70721680	16100	16100	16100	16100	0
498	20231101	101500	70721680	16100	16100	16100	16100	0
499	20231101	101400	70721680	16100	16100	16100	16100	0
500	20231101	101300	70721680	16100	16100	16100	16100	0
501	20231101	101200	70721680	16100	16100	16100	16100	0
502	20231101	101100	70721680	16100	16100	16100	16100	42
503	20231101	101000	70045480	16100	16100	16100	16100	0
504	20231101	100900	70045480	16100	16100	16100	16100	0
505	20231101	100800	70045480	16100	16100	16100	16100	0
506	20231101	100700	70045480	16100	16100	16100	16100	0
507	20231101	100600	70045480	16100	16100	16100	16100	10
508	20231101	100500	69884480	16150	16150	16150	16150	0
509	20231101	100400	69884480	16150	16150	16150	16150	0
510	20231101	100300	69884480	16150	16150	16150	16150	0
511	20231101	100200	69884480	16150	16150	16150	16150	0
512	20231101	100100	69884480	16150	16150	16150	16150	0
513	20231101	100000	69884480	16150	16160	16160	16150	345
514	20231101	095900	64309290	16160	16160	16160	16160	510
515	20231101	095800	56067690	16160	16090	16160	16090	194
516	20231101	095700	52936010	16160	16160	16160	16160	0
517	20231101	095600	52936010	16160	16160	16160	16160	0
518	20231101	095500	52936010	16160	16100	16160	16100	228
519	20231101	095400	49265040	16120	16120	16120	16120	0
520	20231101	095300	49265040	16120	16120	16120	16120	20
521	20231101	095200	48942640	16120	16120	16120	16120	18
522	20231101	095100	48652480	16130	16130	16130	16130	0
523	20231101	095000	48652480	16130	16130	16130	16130	0
524	20231101	094900	48652480	16130	16130	16130	16130	0
525	20231101	094800	48652480	16130	16130	16130	16130	5
526	20231101	094700	48571830	16130	16130	16130	16130	0
527	20231101	094600	48571830	16130	16130	16130	16130	130
528	20231101	094500	46474930	16140	16140	16140	16140	48
529	20231101	094400	45700210	16140	16160	16160	16140	6
530	20231101	094300	45603310	16170	16170	16170	16170	0
531	20231101	094200	45603310	16170	16170	16170	16170	0
532	20231101	094100	45603310	16170	16170	16180	16170	81
533	20231101	094000	44293440	16170	16170	16170	16170	30
534	20231101	093900	43808340	16180	16180	16180	16180	44
535	20231101	093800	43096420	16180	16180	16180	16180	6
536	20231101	093700	42999340	16200	16200	16200	16200	10
537	20231101	093600	42837340	16200	16200	16200	16200	0
538	20231101	093500	42837340	16200	16200	16200	16200	0
539	20231101	093400	42837340	16200	16200	16200	16200	9
540	20231101	093300	42691540	16200	16200	16200	16200	0
541	20231101	093200	42691540	16200	16200	16200	16200	83
542	20231101	093100	41346940	16200	16200	16200	16200	0
543	20231101	093000	41346940	16200	16200	16200	16200	19
544	20231101	092900	41039140	16200	16140	16200	16140	732
545	20231101	092800	29202480	16140	16140	16140	16140	50
546	20231101	092700	28395480	16130	16140	16140	16130	12
547	20231101	092600	28201810	16150	16150	16150	16150	20
548	20231101	092500	27878810	16150	16160	16160	16150	257
549	20231101	092400	23727750	16150	16150	16150	16150	45
550	20231101	092300	23001000	16150	16150	16150	16150	0
551	20231101	092200	23001000	16150	16150	16150	16150	5
552	20231101	092100	22920250	16130	16130	16130	16130	0
553	20231101	092000	22920250	16130	16130	16130	16130	0
554	20231101	091900	22920250	16130	16130	16130	16130	1
555	20231101	091800	22904120	16140	16140	16140	16140	5
556	20231101	091700	22823420	16150	16150	16150	16150	0
557	20231101	091600	22823420	16150	16140	16150	16140	67
558	20231101	091500	21741530	16140	16140	16150	16140	90
559	20231101	091400	20288070	16140	16140	16140	16140	0
560	20231101	091300	20288070	16140	16140	16140	16140	0
561	20231101	091200	20288070	16140	16100	16140	16100	39
562	20231101	091100	19659310	16090	16090	16090	16080	14
563	20231101	091000	19434070	16090	16100	16100	16090	23
564	20231101	090900	19063790	16100	16100	16100	16100	50
565	20231101	090800	18258790	16090	16090	16090	16090	2
566	20231101	090700	18226610	16100	16100	16100	16100	0
567	20231101	090600	18226610	16100	16100	16100	16100	0
568	20231101	090500	18226610	16100	16070	16100	16070	78
569	20231101	090400	16971850	16100	16100	16100	16100	20
570	20231101	090300	16649850	16140	16090	16140	16090	384
571	20231101	090200	10470130	16040	16050	16080	15990	618
572	20231101	090100	543390	15990	15980	15990	15980	12
573	20231101	090000	351560	15980	15980	15980	15980	22