KissMeData/020000/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	190500	1524658320	18870	18870	18870	18870	2331
3	20231101	190400	1524658320	18870	18870	18870	18870	0
4	20231101	190300	1524658320	18870	18870	18870	18870	0
5	20231101	190200	1524658320	18870	18870	18870	18870	0
6	20231101	190100	1524658320	18870	18870	18870	18870	0
7	20231101	190000	1524658320	18870	18870	18870	18870	0
8	20231101	185900	1524658320	18870	18870	18870	18870	0
9	20231101	185800	1524658320	18870	18870	18870	18870	0
10	20231101	185700	1524658320	18870	18870	18870	18870	0
11	20231101	185600	1524658320	18870	18870	18870	18870	0
12	20231101	185500	1524658320	18870	18870	18870	18870	0
13	20231101	185400	1524658320	18870	18870	18870	18870	0
14	20231101	185300	1524658320	18870	18870	18870	18870	0
15	20231101	185200	1524658320	18870	18870	18870	18870	0
16	20231101	185100	1524658320	18870	18870	18870	18870	0
17	20231101	185000	1524658320	18870	18870	18870	18870	0
18	20231101	184900	1524658320	18870	18870	18870	18870	0
19	20231101	184800	1524658320	18870	18870	18870	18870	0
20	20231101	184700	1524658320	18870	18870	18870	18870	0
21	20231101	184600	1524658320	18870	18870	18870	18870	0
22	20231101	184500	1524658320	18870	18870	18870	18870	0
23	20231101	184400	1524658320	18870	18870	18870	18870	0
24	20231101	184300	1524658320	18870	18870	18870	18870	0
25	20231101	184200	1524658320	18870	18870	18870	18870	0
26	20231101	184100	1524658320	18870	18870	18870	18870	0
27	20231101	184000	1524658320	18870	18870	18870	18870	0
28	20231101	183900	1524658320	18870	18870	18870	18870	0
29	20231101	183800	1524658320	18870	18870	18870	18870	0
30	20231101	183700	1524658320	18870	18870	18870	18870	0
31	20231101	183600	1524658320	18870	18870	18870	18870	0
32	20231101	183500	1524658320	18870	18870	18870	18870	2331
33	20231101	183400	1524658320	18870	18870	18870	18870	0
34	20231101	183300	1524658320	18870	18870	18870	18870	0
35	20231101	183200	1524658320	18870	18870	18870	18870	0
36	20231101	183100	1524658320	18870	18870	18870	18870	0
37	20231101	183000	1524658320	18870	18870	18870	18870	0
38	20231101	182900	1524658320	18870	18870	18870	18870	0
39	20231101	182800	1524658320	18870	18870	18870	18870	0
40	20231101	182700	1524658320	18870	18870	18870	18870	0
41	20231101	182600	1524658320	18870	18870	18870	18870	0
42	20231101	182500	1524658320	18870	18870	18870	18870	0
43	20231101	182400	1524658320	18870	18870	18870	18870	0
44	20231101	182300	1524658320	18870	18870	18870	18870	0
45	20231101	182200	1524658320	18870	18870	18870	18870	0
46	20231101	182100	1524658320	18870	18870	18870	18870	0
47	20231101	182000	1524658320	18870	18870	18870	18870	0
48	20231101	181900	1524658320	18870	18870	18870	18870	0
49	20231101	181800	1524658320	18870	18870	18870	18870	0
50	20231101	181700	1524658320	18870	18870	18870	18870	0
51	20231101	181600	1524658320	18870	18870	18870	18870	0
52	20231101	181500	1524658320	18870	18870	18870	18870	0
53	20231101	181400	1524658320	18870	18870	18870	18870	0
54	20231101	181300	1524658320	18870	18870	18870	18870	0
55	20231101	181200	1524658320	18870	18870	18870	18870	0
56	20231101	181100	1524658320	18870	18870	18870	18870	0
57	20231101	181000	1524658320	18870	18870	18870	18870	0
58	20231101	180900	1524658320	18870	18870	18870	18870	0
59	20231101	180800	1524658320	18870	18870	18870	18870	0
60	20231101	180700	1524658320	18870	18870	18870	18870	0
61	20231101	180600	1524658320	18870	18870	18870	18870	0
62	20231101	180500	1524658320	18870	18870	18870	18870	2331
63	20231101	180400	1524658320	18870	18870	18870	18870	0
64	20231101	180300	1524658320	18870	18870	18870	18870	0
65	20231101	180200	1524658320	18870	18870	18870	18870	0
66	20231101	180100	1524658320	18870	18870	18870	18870	0
67	20231101	180000	1524658320	18870	18870	18870	18870	0
68	20231101	175900	1524658320	18870	18870	18870	18870	0
69	20231101	175800	1524658320	18870	18870	18870	18870	0
70	20231101	175700	1524658320	18870	18870	18870	18870	0
71	20231101	175600	1524658320	18870	18870	18870	18870	0
72	20231101	175500	1524658320	18870	18870	18870	18870	0
73	20231101	175400	1524658320	18870	18870	18870	18870	0
74	20231101	175300	1524658320	18870	18870	18870	18870	0
75	20231101	175200	1524658320	18870	18870	18870	18870	0
76	20231101	175100	1524658320	18870	18870	18870	18870	0
77	20231101	175000	1524658320	18870	18870	18870	18870	0
78	20231101	174900	1524658320	18870	18870	18870	18870	0
79	20231101	174800	1524658320	18870	18870	18870	18870	0
80	20231101	174700	1524658320	18870	18870	18870	18870	0
81	20231101	174600	1524658320	18870	18870	18870	18870	0
82	20231101	174500	1524658320	18870	18870	18870	18870	0
83	20231101	174400	1524658320	18870	18870	18870	18870	0
84	20231101	174300	1524658320	18870	18870	18870	18870	0
85	20231101	174200	1524658320	18870	18870	18870	18870	0
86	20231101	174100	1524658320	18870	18870	18870	18870	0
87	20231101	174000	1524658320	18870	18870	18870	18870	0
88	20231101	173900	1524658320	18870	18870	18870	18870	0
89	20231101	173800	1524658320	18870	18870	18870	18870	0
90	20231101	173700	1524658320	18870	18870	18870	18870	0
91	20231101	173600	1524658320	18870	18870	18870	18870	0
92	20231101	173500	1524658320	18870	18870	18870	18870	2331
93	20231101	173400	1524658320	18870	18870	18870	18870	0
94	20231101	173300	1524658320	18870	18870	18870	18870	0
95	20231101	173200	1524658320	18870	18870	18870	18870	0
96	20231101	173100	1524658320	18870	18870	18870	18870	0
97	20231101	173000	1524658320	18870	18870	18870	18870	0
98	20231101	172900	1524658320	18870	18870	18870	18870	0
99	20231101	172800	1524658320	18870	18870	18870	18870	0
100	20231101	172700	1524658320	18870	18870	18870	18870	0
101	20231101	172600	1524658320	18870	18870	18870	18870	0
102	20231101	172500	1524658320	18870	18870	18870	18870	0
103	20231101	172400	1524658320	18870	18870	18870	18870	0
104	20231101	172300	1524658320	18870	18870	18870	18870	0
105	20231101	172200	1524658320	18870	18870	18870	18870	0
106	20231101	172100	1524658320	18870	18870	18870	18870	0
107	20231101	172000	1524658320	18870	18870	18870	18870	0
108	20231101	171900	1524658320	18870	18870	18870	18870	0
109	20231101	171800	1524658320	18870	18870	18870	18870	0
110	20231101	171700	1524658320	18870	18870	18870	18870	0
111	20231101	171600	1524658320	18870	18870	18870	18870	0
112	20231101	171500	1524658320	18870	18870	18870	18870	0
113	20231101	171400	1524658320	18870	18870	18870	18870	0
114	20231101	171300	1524658320	18870	18870	18870	18870	0
115	20231101	171200	1524658320	18870	18870	18870	18870	0
116	20231101	171100	1524658320	18870	18870	18870	18870	0
117	20231101	171000	1524658320	18870	18870	18870	18870	0
118	20231101	170900	1524658320	18870	18870	18870	18870	0
119	20231101	170800	1524658320	18870	18870	18870	18870	0
120	20231101	170700	1524658320	18870	18870	18870	18870	0
121	20231101	170600	1524658320	18870	18870	18870	18870	0
122	20231101	170500	1524658320	18870	18870	18870	18870	2331
123	20231101	170400	1524658320	18870	18870	18870	18870	0
124	20231101	170300	1524658320	18870	18870	18870	18870	0
125	20231101	170200	1524658320	18870	18870	18870	18870	0
126	20231101	170100	1524658320	18870	18870	18870	18870	0
127	20231101	170000	1524658320	18870	18870	18870	18870	0
128	20231101	165900	1524658320	18870	18870	18870	18870	0
129	20231101	165800	1524658320	18870	18870	18870	18870	0
130	20231101	165700	1524658320	18870	18870	18870	18870	0
131	20231101	165600	1524658320	18870	18870	18870	18870	0
132	20231101	165500	1524658320	18870	18870	18870	18870	0
133	20231101	165400	1524658320	18870	18870	18870	18870	0
134	20231101	165300	1524658320	18870	18870	18870	18870	0
135	20231101	165200	1524658320	18870	18870	18870	18870	0
136	20231101	165100	1524658320	18870	18870	18870	18870	0
137	20231101	165000	1524658320	18870	18870	18870	18870	0
138	20231101	164900	1524658320	18870	18870	18870	18870	0
139	20231101	164800	1524658320	18870	18870	18870	18870	0
140	20231101	164700	1524658320	18870	18870	18870	18870	0
141	20231101	164600	1524658320	18870	18870	18870	18870	0
142	20231101	164500	1524658320	18870	18870	18870	18870	0
143	20231101	164400	1524658320	18870	18870	18870	18870	0
144	20231101	164300	1524658320	18870	18870	18870	18870	0
145	20231101	164200	1524658320	18870	18870	18870	18870	0
146	20231101	164100	1524658320	18870	18870	18870	18870	0
147	20231101	164000	1524658320	18870	18870	18870	18870	0
148	20231101	163900	1524658320	18870	18870	18870	18870	0
149	20231101	163800	1524658320	18870	18870	18870	18870	0
150	20231101	163700	1524658320	18870	18870	18870	18870	0
151	20231101	163600	1524658320	18870	18870	18870	18870	0
152	20231101	163500	1524658320	18870	18870	18870	18870	2331
153	20231101	163400	1524658320	18870	18870	18870	18870	0
154	20231101	163300	1524658320	18870	18870	18870	18870	0
155	20231101	163200	1524658320	18870	18870	18870	18870	0
156	20231101	163100	1524658320	18870	18870	18870	18870	0
157	20231101	163000	1524658320	18870	18870	18870	18870	0
158	20231101	162900	1524658320	18870	18870	18870	18870	0
159	20231101	162800	1524658320	18870	18870	18870	18870	0
160	20231101	162700	1524658320	18870	18870	18870	18870	0
161	20231101	162600	1524658320	18870	18870	18870	18870	0
162	20231101	162500	1524658320	18870	18870	18870	18870	0
163	20231101	162400	1524658320	18870	18870	18870	18870	0
164	20231101	162300	1524658320	18870	18870	18870	18870	0
165	20231101	162200	1524658320	18870	18870	18870	18870	0
166	20231101	162100	1524658320	18870	18870	18870	18870	0
167	20231101	162000	1524658320	18870	18870	18870	18870	0
168	20231101	161900	1524658320	18870	18870	18870	18870	0
169	20231101	161800	1524658320	18870	18870	18870	18870	0
170	20231101	161700	1524658320	18870	18870	18870	18870	0
171	20231101	161600	1524658320	18870	18870	18870	18870	0
172	20231101	161500	1524658320	18870	18870	18870	18870	0
173	20231101	161400	1524658320	18870	18870	18870	18870	0
174	20231101	161300	1524658320	18870	18870	18870	18870	0
175	20231101	161200	1524658320	18870	18870	18870	18870	0
176	20231101	161100	1524658320	18870	18870	18870	18870	0
177	20231101	161000	1524658320	18870	18870	18870	18870	0
178	20231101	160900	1524658320	18870	18870	18870	18870	0
179	20231101	160800	1524658320	18870	18870	18870	18870	0
180	20231101	160700	1524658320	18870	18870	18870	18870	0
181	20231101	160600	1524658320	18870	18870	18870	18870	0
182	20231101	160500	1524658320	18870	18870	18870	18870	2331
183	20231101	160400	1524658320	18870	18870	18870	18870	0
184	20231101	160300	1524658320	18870	18870	18870	18870	0
185	20231101	160200	1524658320	18870	18870	18870	18870	0
186	20231101	160100	1524658320	18870	18870	18870	18870	0
187	20231101	160000	1524658320	18870	18870	18870	18870	0
188	20231101	155900	1524658320	18870	18870	18870	18870	0
189	20231101	155800	1524658320	18870	18870	18870	18870	0
190	20231101	155700	1524658320	18870	18870	18870	18870	0
191	20231101	155600	1524658320	18870	18870	18870	18870	0
192	20231101	155500	1524658320	18870	18870	18870	18870	0
193	20231101	155400	1524658320	18870	18870	18870	18870	0
194	20231101	155300	1524658320	18870	18870	18870	18870	0
195	20231101	155200	1524658320	18870	18870	18870	18870	0
196	20231101	155100	1524658320	18870	18870	18870	18870	0
197	20231101	155000	1524658320	18870	18870	18870	18870	0
198	20231101	154900	1524658320	18870	18870	18870	18870	0
199	20231101	154800	1524658320	18870	18870	18870	18870	0
200	20231101	154700	1524658320	18870	18870	18870	18870	0
201	20231101	154600	1524658320	18870	18870	18870	18870	0
202	20231101	154500	1524658320	18870	18870	18870	18870	0
203	20231101	154400	1524658320	18870	18870	18870	18870	0
204	20231101	154300	1524658320	18870	18870	18870	18870	0
205	20231101	154200	1524658320	18870	18870	18870	18870	0
206	20231101	154100	1524658320	18870	18870	18870	18870	0
207	20231101	154000	1524658320	18870	18870	18870	18870	0
208	20231101	153900	1524658320	18870	18870	18870	18870	0
209	20231101	153800	1524658320	18870	18870	18870	18870	0
210	20231101	153700	1524658320	18870	18870	18870	18870	0
211	20231101	153600	1524658320	18870	18870	18870	18870	0
212	20231101	153500	1524658320	18870	18870	18870	18870	2331
213	20231101	153400	1524658320	18870	18870	18870	18870	0
214	20231101	153300	1524658320	18870	18870	18870	18870	0
215	20231101	153200	1524658320	18870	18870	18870	18870	0
216	20231101	153100	1524658320	18870	18870	18870	18870	0
217	20231101	153000	1524658320	18870	18870	18870	18870	2331
218	20231101	152900	1480672350	18870	18870	18870	18870	0
219	20231101	152800	1480672350	18870	18870	18870	18870	0
220	20231101	152700	1480672350	18870	18870	18870	18870	0
221	20231101	152600	1480672350	18870	18870	18870	18870	0
222	20231101	152500	1480672350	18870	18870	18870	18870	0
223	20231101	152400	1480672350	18870	18870	18870	18870	0
224	20231101	152300	1480672350	18870	18870	18870	18870	0
225	20231101	152200	1480672350	18870	18870	18870	18870	0
226	20231101	152100	1480672350	18870	18870	18870	18870	0
227	20231101	152000	1480672350	18870	18870	18870	18870	0
228	20231101	151900	1480672350	18870	18810	18870	18810	284
229	20231101	151800	1475324970	18810	18810	18810	18800	190
230	20231101	151700	1471751100	18810	18800	18810	18800	179
231	20231101	151600	1468384660	18800	18820	18820	18800	78
232	20231101	151500	1466917280	18810	18810	18810	18800	273
233	20231101	151400	1461782260	18810	18790	18810	18790	238
234	20231101	151300	1457307230	18800	18810	18810	18790	435
235	20231101	151200	1449126330	18810	18810	18810	18810	91
236	20231101	151100	1447414620	18820	18820	18820	18820	72
237	20231101	151000	1446059580	18810	18780	18840	18780	452
238	20231101	150900	1437561460	18790	18800	18800	18790	163
239	20231101	150800	1434498280	18790	18780	18790	18780	21
240	20231101	150700	1434103700	18780	18780	18800	18780	126
241	20231101	150600	1431736180	18780	18790	18790	18780	382
242	20231101	150500	1424560510	18790	18780	18790	18780	108
243	20231101	150400	1422531410	18790	18800	18800	18790	280
244	20231101	150300	1417267620	18790	18790	18810	18790	46
245	20231101	150200	1416402580	18790	18790	18810	18790	49
246	20231101	150100	1415481150	18780	18780	18780	18780	11
247	20231101	150000	1415274570	18810	18800	18820	18780	52
248	20231101	145900	1414297060	18800	18780	18830	18780	279
249	20231101	145800	1409047540	18780	18780	18810	18780	293
250	20231101	145700	1403539750	18780	18780	18790	18780	193
251	20231101	145600	1399913710	18770	18770	18790	18770	139
252	20231101	145500	1397303390	18780	18780	18780	18770	304
253	20231101	145400	1391594430	18770	18780	18780	18770	177
254	20231101	145300	1388270570	18770	18770	18780	18770	193
255	20231101	145200	1384646200	18770	18780	18780	18770	44
256	20231101	145100	1383820050	18770	18770	18780	18770	187
257	20231101	145000	1380308490	18780	18770	18780	18770	190
258	20231101	144900	1376740460	18780	18830	18840	18770	1484
259	20231101	144800	1348818770	18830	18840	18840	18830	65
260	20231101	144700	1347594220	18840	18840	18850	18840	207
261	20231101	144600	1343692840	18830	18860	18860	18830	141
262	20231101	144500	1341033730	18830	18860	18860	18830	278
263	20231101	144400	1335793060	18830	18860	18860	18830	61
264	20231101	144300	1334642930	18860	18860	18860	18830	318
265	20231101	144200	1328645600	18860	18870	18870	18850	256
266	20231101	144100	1323817490	18870	18850	18880	18840	517
267	20231101	144000	1314067080	18830	18830	18860	18830	32
268	20231101	143900	1313464080	18860	18850	18860	18840	221
269	20231101	143800	1309297170	18850	18880	18890	18850	663
270	20231101	143700	1296790780	18880	18860	18880	18850	330
271	20231101	143600	1290564630	18860	18830	18860	18830	52
272	20231101	143500	1289584210	18830	18830	18870	18830	262
273	20231101	143400	1284642270	18830	18830	18860	18830	265
274	20231101	143300	1279644730	18830	18830	18830	18820	159
275	20231101	143200	1276650770	18860	18830	18860	18820	346
276	20231101	143100	1270135140	18820	18820	18820	18810	160
277	20231101	143000	1267124010	18820	18800	18820	18770	363
278	20231101	142900	1260299380	18770	18790	18800	18770	28
279	20231101	142800	1259773370	18750	18810	18820	18750	300
280	20231101	142700	1254133020	18820	18800	18820	18800	174
281	20231101	142600	1250860400	18800	18780	18800	18780	355
282	20231101	142500	1244191680	18760	18800	18800	18760	326
283	20231101	142400	1238067610	18800	18810	18810	18800	295
284	20231101	142300	1232519400	18830	18810	18830	18810	218
285	20231101	142200	1228416410	18810	18810	18820	18810	100
286	20231101	142100	1226534940	18820	18820	18820	18820	164
287	20231101	142000	1223448460	18840	18850	18850	18790	478
288	20231101	141900	1214444670	18880	18800	18880	18790	1193
289	20231101	141800	1191976460	18800	18770	18800	18770	729
290	20231101	141700	1178284220	18760	18760	18770	18760	30
291	20231101	141600	1177721220	18770	18750	18770	18750	365
292	20231101	141500	1170872760	18760	18760	18760	18750	114
293	20231101	141400	1168735100	18740	18770	18770	18740	189
294	20231101	141300	1165188240	18770	18760	18770	18760	213
295	20231101	141200	1161192190	18750	18700	18750	18700	134
296	20231101	141100	1158681180	18720	18700	18720	18700	233
297	20231101	141000	1154321760	18710	18700	18710	18700	143
298	20231101	140900	1151647360	18700	18700	18700	18690	32
299	20231101	140800	1151049020	18690	18690	18700	18690	163
300	20231101	140700	1148001070	18700	18690	18700	18690	281
301	20231101	140600	1142747470	18690	18720	18720	18690	222
302	20231101	140500	1138593400	18720	18710	18720	18710	60
303	20231101	140400	1137470770	18720	18700	18720	18700	201
304	20231101	140300	1133710480	18710	18720	18720	18700	168
305	20231101	140200	1130567990	18730	18720	18730	18720	319
306	20231101	140100	1124596130	18720	18730	18730	18720	205
307	20231101	140000	1120756580	18730	18730	18730	18720	59
308	20231101	135900	1119651860	18700	18760	18760	18700	326
309	20231101	135800	1113544690	18760	18710	18760	18710	548
310	20231101	135700	1103284220	18700	18690	18700	18690	223
311	20231101	135600	1099114820	18690	18700	18710	18690	402
312	20231101	135500	1091597510	18670	18690	18710	18670	301
313	20231101	135400	1085969430	18700	18700	18700	18700	0
314	20231101	135300	1085969430	18700	18700	18700	18700	199
315	20231101	135200	1082248130	18700	18710	18720	18690	191
316	20231101	135100	1078674430	18690	18690	18700	18690	151
317	20231101	135000	1075852090	18690	18690	18690	18670	41
318	20231101	134900	1075085820	18690	18700	18720	18690	281
319	20231101	134800	1069830910	18700	18690	18700	18690	163
320	20231101	134700	1066784280	18670	18680	18720	18670	478
321	20231101	134600	1057850810	18670	18670	18670	18670	44
322	20231101	134500	1057029330	18670	18660	18670	18660	128
323	20231101	134400	1054639580	18670	18670	18670	18670	208
324	20231101	134300	1050756220	18670	18690	18690	18670	172
325	20231101	134200	1047541640	18710	18660	18710	18660	486
326	20231101	134100	1038461950	18660	18660	18660	18660	136
327	20231101	134000	1035924190	18650	18610	18660	18610	694
328	20231101	133900	1022989770	18590	18590	18600	18590	121
329	20231101	133800	1020739540	18600	18580	18600	18580	205
330	20231101	133700	1016928780	18600	18590	18610	18580	1896
331	20231101	133600	981680990	18590	18580	18590	18580	48
332	20231101	133500	980788730	18580	18590	18590	18580	17
333	20231101	133400	980472750	18580	18580	18580	18580	162
334	20231101	133300	977462790	18580	18580	18590	18580	45
335	20231101	133200	976626480	18580	18580	18580	18580	9
336	20231101	133100	976459260	18580	18590	18590	18580	54
337	20231101	133000	975455810	18580	18580	18590	18580	42
338	20231101	132900	974675390	18580	18580	18580	18580	37
339	20231101	132800	973987930	18580	18580	18580	18580	39
340	20231101	132700	973263310	18590	18580	18590	18580	53
341	20231101	132600	972278440	18580	18580	18580	18580	25
342	20231101	132500	971813940	18580	18590	18590	18580	31
343	20231101	132400	971237730	18580	18580	18590	18580	84
344	20231101	132300	969676680	18580	18610	18610	18580	215
345	20231101	132200	965677630	18610	18610	18610	18610	63
346	20231101	132100	964505200	18610	18620	18620	18610	106
347	20231101	132000	962532450	18610	18610	18620	18610	175
348	20231101	131900	959275420	18610	18620	18620	18610	35
349	20231101	131800	958623860	18610	18610	18610	18610	4
350	20231101	131700	958549420	18610	18610	18610	18610	9
351	20231101	131600	958381930	18610	18610	18610	18610	5
352	20231101	131500	958288880	18610	18610	18620	18610	52
353	20231101	131400	957321120	18620	18610	18620	18610	9
354	20231101	131300	957153600	18610	18610	18610	18610	8
355	20231101	131200	957004720	18620	18610	18620	18610	18
356	20231101	131100	956669610	18610	18630	18630	18610	51
357	20231101	131000	955719580	18630	18630	18630	18630	142
358	20231101	130900	953074120	18640	18580	18640	18580	943
359	20231101	130800	935533810	18580	18580	18590	18580	38
360	20231101	130700	934827710	18590	18600	18600	18590	133
361	20231101	130600	932355110	18600	18600	18600	18600	249
362	20231101	130500	927723710	18600	18610	18610	18600	41
363	20231101	130400	926961000	18600	18640	18640	18600	1041
364	20231101	130300	907571870	18640	18640	18650	18630	407
365	20231101	130200	899986610	18640	18630	18640	18630	118
366	20231101	130100	897787440	18630	18660	18660	18630	95
367	20231101	130000	896015970	18640	18660	18670	18640	1212
368	20231101	125900	873410950	18640	18660	18660	18640	243
369	20231101	125800	868876960	18660	18660	18660	18660	143
370	20231101	125700	866208580	18670	18660	18670	18660	167
371	20231101	125600	863091880	18660	18660	18660	18660	103
372	20231101	125500	861169900	18660	18660	18660	18660	5
373	20231101	125400	861076600	18660	18660	18660	18660	25
374	20231101	125300	860610100	18650	18650	18650	18650	58
375	20231101	125200	859528400	18660	18660	18660	18660	46
376	20231101	125100	858670040	18660	18630	18670	18630	338
377	20231101	125000	852366090	18660	18660	18660	18660	509
378	20231101	124900	842868150	18650	18660	18660	18650	250
379	20231101	124800	838204150	18660	18660	18660	18660	0
380	20231101	124700	838204150	18660	18660	18660	18660	5
381	20231101	124600	838110850	18670	18650	18670	18650	639
382	20231101	124500	826185210	18650	18660	18660	18650	37
383	20231101	124400	825494830	18660	18660	18660	18660	20
384	20231101	124300	825121630	18650	18650	18650	18650	30
385	20231101	124200	824562130	18650	18650	18650	18650	4
386	20231101	124100	824487530	18650	18650	18650	18650	129
387	20231101	124000	822081680	18650	18650	18650	18650	71
388	20231101	123900	820757530	18650	18650	18650	18650	51
389	20231101	123800	819806380	18630	18630	18630	18630	4
390	20231101	123700	819731860	18660	18640	18670	18640	259
391	20231101	123600	814903160	18630	18630	18630	18630	1
392	20231101	123500	814884530	18640	18600	18640	18600	797
393	20231101	123400	800047440	18590	18590	18590	18590	34
394	20231101	123300	799415380	18600	18610	18610	18600	301
395	20231101	123200	793814790	18610	18610	18610	18610	89
396	20231101	123100	792158500	18610	18610	18610	18610	33
397	20231101	123000	791544370	18620	18630	18690	18620	727
398	20231101	122900	777994280	18620	18620	18620	18620	0
399	20231101	122800	777994280	18620	18620	18620	18620	51
400	20231101	122700	777044660	18630	18600	18630	18600	656
401	20231101	122600	764838280	18590	18590	18590	18590	37
402	20231101	122500	764150450	18600	18610	18610	18600	303
403	20231101	122400	758514630	18610	18610	18610	18610	98
404	20231101	122300	756690850	18610	18630	18630	18610	89
405	20231101	122200	755032920	18630	18630	18630	18630	11
406	20231101	122100	754827990	18630	18660	18660	18630	191
407	20231101	122000	751264400	18670	18670	18670	18670	21
408	20231101	121900	750872330	18660	18660	18660	18660	1
409	20231101	121800	750853670	18660	18660	18660	18660	5
410	20231101	121700	750760370	18670	18670	18670	18670	99
411	20231101	121600	748912040	18670	18680	18680	18670	37
412	20231101	121500	748221040	18680	18680	18680	18680	46
413	20231101	121400	747361760	18680	18650	18680	18650	151
414	20231101	121300	744543960	18650	18620	18650	18620	757
415	20231101	121200	730442690	18610	18610	18610	18610	34
416	20231101	121100	729809950	18620	18610	18620	18610	48
417	20231101	121000	728916620	18610	18620	18630	18610	91
418	20231101	120900	727222440	18620	18620	18620	18620	66
419	20231101	120800	725993520	18620	18620	18620	18620	58
420	20231101	120700	724913560	18620	18620	18620	18620	28
421	20231101	120600	724392200	18620	18640	18640	18620	191
422	20231101	120500	720832320	18640	18650	18650	18640	280
423	20231101	120400	715610530	18650	18650	18660	18650	49
424	20231101	120300	714696270	18650	18660	18660	18650	28
425	20231101	120200	714173860	18650	18650	18660	18650	74
426	20231101	120100	712793560	18660	18650	18660	18650	176
427	20231101	120000	709509910	18660	18650	18660	18650	28
428	20231101	115900	708987440	18650	18670	18670	18650	228
429	20231101	115800	704731580	18670	18670	18670	18670	11
430	20231101	115700	704526210	18680	18670	18680	18670	22
431	20231101	115600	704115260	18680	18680	18680	18680	20
432	20231101	115500	703741660	18680	18670	18680	18670	29
433	20231101	115400	703199960	18680	18670	18680	18670	24
434	20231101	115300	702751680	18680	18680	18680	18680	51
435	20231101	115200	701799000	18680	18690	18690	18670	347
436	20231101	115100	695317580	18690	18660	18690	18660	602
437	20231101	115000	684078430	18660	18660	18670	18660	118
438	20231101	114900	681876520	18670	18670	18670	18670	34
439	20231101	114800	681241740	18690	18690	18690	18690	69
440	20231101	114700	679952130	18710	18680	18770	18680	271
441	20231101	114600	674886070	18680	18690	18690	18670	260
442	20231101	114500	670027580	18690	18700	18700	18690	15
443	20231101	114400	669747100	18690	18670	18690	18670	637
444	20231101	114300	657846380	18670	18670	18670	18670	38
445	20231101	114200	657136920	18680	18660	18680	18660	415
446	20231101	114100	649391080	18660	18660	18660	18660	60
447	20231101	114000	648271480	18650	18650	18660	18650	128
448	20231101	113900	645884000	18650	18650	18660	18650	10
449	20231101	113800	645697490	18650	18670	18670	18650	147
450	20231101	113700	642953280	18680	18680	18680	18680	55
451	20231101	113600	641925880	18670	18670	18670	18670	31
452	20231101	113500	641347110	18680	18680	18690	18680	70
453	20231101	113400	640039470	18690	18670	18690	18650	84
454	20231101	113300	638470370	18660	18690	18690	18650	398
455	20231101	113200	631041810	18690	18690	18690	18690	50
456	20231101	113100	630107310	18660	18680	18700	18660	374
457	20231101	113000	623124960	18680	18660	18780	18660	778
458	20231101	112900	608600850	18650	18650	18650	18650	72
459	20231101	112800	607258050	18650	18650	18660	18650	301
460	20231101	112700	601642830	18670	18650	18670	18650	134
461	20231101	112600	599142150	18650	18660	18660	18650	91
462	20231101	112500	597444370	18650	18660	18690	18650	366
463	20231101	112400	590614260	18660	18650	18660	18650	35
464	20231101	112300	589961190	18650	18660	18660	18650	24
465	20231101	112200	589513380	18660	18660	18660	18660	31
466	20231101	112100	588934920	18650	18650	18650	18650	5
467	20231101	112000	588841670	18660	18660	18660	18660	16
468	20231101	111900	588543110	18650	18640	18650	18640	191
469	20231101	111800	584980970	18640	18640	18640	18640	33
470	20231101	111700	584365850	18640	18640	18640	18640	205
471	20231101	111600	580544650	18650	18650	18710	18650	854
472	20231101	111500	564609360	18650	18650	18650	18650	23
473	20231101	111400	564180410	18640	18640	18640	18640	4
474	20231101	111300	564105850	18640	18640	18650	18630	349
475	20231101	111200	557600340	18630	18580	18640	18580	667
476	20231101	111100	545192710	18590	18590	18590	18590	0
477	20231101	111000	545192710	18590	18580	18590	18580	23
478	20231101	110900	544765330	18580	18580	18590	18580	348
479	20231101	110800	538298990	18580	18570	18580	18570	128
480	20231101	110700	535920820	18570	18570	18570	18570	34
481	20231101	110600	535289440	18570	18570	18570	18570	35
482	20231101	110500	534639490	18570	18590	18590	18570	57
483	20231101	110400	533580820	18570	18600	18600	18570	74
484	20231101	110300	532205650	18570	18600	18600	18560	679
485	20231101	110200	519586850	18600	18600	18610	18600	49
486	20231101	110100	518675400	18610	18600	18610	18600	68
487	20231101	110000	517410390	18610	18610	18610	18600	44
488	20231101	105900	516591620	18600	18610	18610	18600	68
489	20231101	105800	515326590	18610	18600	18610	18600	197
490	20231101	105700	511662140	18610	18610	18610	18610	603
491	20231101	105600	500440310	18620	18640	18640	18620	57
492	20231101	105500	499378460	18640	18630	18640	18610	535
493	20231101	105400	489414270	18640	18630	18640	18630	55
494	20231101	105300	488389210	18630	18630	18630	18630	11
495	20231101	105200	488184280	18630	18630	18630	18630	0
496	20231101	105100	488184280	18630	18610	18650	18610	362
497	20231101	105000	481440280	18620	18620	18630	18610	26
498	20231101	104900	480956230	18650	18650	18650	18650	160
499	20231101	104800	477972230	18650	18630	18650	18630	69
500	20231101	104700	476685580	18650	18630	18720	18630	1544
501	20231101	104600	447883450	18630	18710	18710	18630	185
502	20231101	104500	444424280	18710	18720	18720	18710	91
503	20231101	104400	442721380	18720	18710	18720	18710	23
504	20231101	104300	442290830	18720	18710	18720	18710	56
505	20231101	104200	441242630	18710	18750	18750	18700	549
506	20231101	104100	430949710	18750	18750	18750	18750	4
507	20231101	104000	430874710	18760	18760	18760	18760	34
508	20231101	103900	430236870	18750	18770	18770	18750	159
509	20231101	103800	427253760	18770	18770	18770	18770	74
510	20231101	103700	425864780	18770	18770	18770	18750	71
511	20231101	103600	424532190	18770	18770	18770	18770	21
512	20231101	103500	424138020	18760	18760	18760	18760	175
513	20231101	103400	420855020	18760	18750	18760	18750	58
514	20231101	103300	419766970	18750	18760	18760	18750	51
515	20231101	103200	418810250	18760	18760	18760	18760	208
516	20231101	103100	414908170	18760	18750	18760	18750	54
517	20231101	103000	413895270	18760	18760	18760	18760	45
518	20231101	102900	413051070	18760	18750	18760	18750	43
519	20231101	102800	412244430	18760	18760	18770	18760	544
520	20231101	102700	402038740	18760	18760	18760	18760	49
521	20231101	102600	401119500	18760	18750	18760	18750	46
522	20231101	102500	400256570	18760	18750	18760	18750	110
523	20231101	102400	398193010	18760	18760	18760	18760	21
524	20231101	102300	397799050	18750	18760	18760	18750	5
525	20231101	102200	397705280	18760	18760	18760	18760	44
526	20231101	102100	396879840	18750	18760	18760	18750	87
527	20231101	102000	395248550	18760	18760	18760	18760	343
528	20231101	101900	388813870	18760	18760	18780	18760	318
529	20231101	101800	382848020	18770	18760	18770	18760	249
530	20231101	101700	378174310	18760	18790	18790	18760	244
531	20231101	101600	373593030	18800	18800	18800	18790	108
532	20231101	101500	371563370	18800	18800	18800	18790	186
533	20231101	101400	368067790	18800	18770	18800	18770	304
534	20231101	101300	362357390	18780	18730	18780	18720	433
535	20231101	101200	354236750	18700	18720	18760	18700	169
536	20231101	101100	351070840	18720	18710	18720	18710	240
537	20231101	101000	346580400	18710	18700	18710	18700	81
538	20231101	100900	345065310	18700	18710	18710	18700	73
539	20231101	100800	343699510	18690	18720	18720	18690	31
540	20231101	100700	343119460	18720	18720	18720	18720	34
541	20231101	100600	342482980	18720	18700	18720	18700	206
542	20231101	100500	338630540	18690	18690	18700	18690	494
543	20231101	100400	329397460	18680	18690	18690	18680	25
544	20231101	100300	328930250	18690	18690	18690	18690	10
545	20231101	100200	328743350	18690	18700	18700	18690	128
546	20231101	100100	326350760	18710	18700	18710	18700	396
547	20231101	100000	318944990	18690	18690	18690	18680	35
548	20231101	095900	318290880	18690	18690	18700	18690	167
549	20231101	095800	315169440	18700	18680	18700	18680	108
550	20231101	095700	313150860	18680	18690	18700	18680	220
551	20231101	095600	309040530	18700	18680	18710	18680	234
552	20231101	095500	304667330	18680	18610	18680	18610	805
553	20231101	095400	289670680	18610	18640	18640	18600	123
554	20231101	095300	287379710	18660	18670	18670	18660	153
555	20231101	095200	284523870	18670	18670	18670	18670	32
556	20231101	095100	283926430	18670	18700	18710	18670	415
557	20231101	095000	276169420	18700	18710	18710	18700	12
558	20231101	094900	275945000	18710	18710	18720	18710	210
559	20231101	094800	272015830	18710	18720	18720	18710	27
560	20231101	094700	271510450	18720	18720	18720	18720	0
561	20231101	094600	271510450	18720	18720	18720	18720	0
562	20231101	094500	271510450	18720	18640	18750	18640	827
563	20231101	094400	256058930	18620	18600	18660	18600	257
564	20231101	094300	251276340	18600	18660	18660	18570	549
565	20231101	094200	241056630	18660	18660	18660	18660	20
566	20231101	094100	240683430	18630	18630	18630	18630	0
567	20231101	094000	240683430	18630	18600	18670	18600	535
568	20231101	093900	230725900	18600	18590	18600	18590	128
569	20231101	093800	228346280	18590	18620	18630	18580	301
570	20231101	093700	222749920	18650	18660	18660	18640	206
571	20231101	093600	218907830	18660	18650	18660	18650	11
572	20231101	093500	218702630	18650	18660	18660	18650	193
573	20231101	093400	215101480	18670	18660	18670	18660	142
574	20231101	093300	212451410	18670	18670	18670	18670	0
575	20231101	093200	212451410	18670	18690	18690	18670	569
576	20231101	093100	201819870	18700	18630	18700	18630	591
577	20231101	093000	190801220	18630	18630	18630	18630	39
578	20231101	092900	190074650	18630	18630	18630	18630	22
579	20231101	092800	189664790	18620	18620	18620	18620	82
580	20231101	092700	188137950	18630	18620	18690	18620	366
581	20231101	092600	181315370	18620	18620	18620	18620	22
582	20231101	092500	180905730	18630	18650	18650	18630	187
583	20231101	092400	177419510	18650	18580	18650	18580	493
584	20231101	092300	168243030	18580	18580	18580	18580	78
585	20231101	092200	166793790	18550	18570	18640	18550	493
586	20231101	092100	157631080	18530	18580	18580	18520	1158
587	20231101	092000	136158000	18590	18600	18600	18580	60
588	20231101	091900	135043130	18620	18590	18640	18590	622
589	20231101	091800	123462610	18590	18590	18590	18580	860
590	20231101	091700	107476140	18600	18620	18620	18600	214
591	20231101	091600	103493170	18620	18680	18680	18620	335
592	20231101	091500	97246660	18680	18690	18690	18680	306
593	20231101	091400	91529490	18700	18750	18750	18700	281
594	20231101	091300	86265770	18760	18760	18760	18760	0
595	20231101	091200	86265770	18760	18710	18760	18710	385
596	20231101	091100	79058040	18750	18720	18840	18720	1298
597	20231101	091000	54692070	18720	18770	18770	18720	699
598	20231101	090900	41584390	18770	18860	18860	18770	229
599	20231101	090800	37270240	18880	18810	18910	18810	732
600	20231101	090700	23465490	18810	18770	18840	18770	356
601	20231101	090600	16769710	18770	18800	18850	18770	392
602	20231101	090500	9395620	18770	18780	18820	18770	245
603	20231101	090400	4788630	18780	18750	18780	18750	62
604	20231101	090300	3625780	18750	18700	18750	18700	60
605	20231101	090200	2503090	18700	18680	18700	18680	31
606	20231101	090100	1923990	18670	18670	18680	18670	80
607	20231101	090000	429620	18680	18670	18680	18670	23