KissMeData/361390/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	211400	274822650	15560	15560	15560	15560	103
3	20231102	211300	274822650	15560	15560	15560	15560	0
4	20231102	211200	274822650	15560	15560	15560	15560	0
5	20231102	211100	274822650	15560	15560	15560	15560	0
6	20231102	211000	274822650	15560	15560	15560	15560	0
7	20231102	210900	274822650	15560	15560	15560	15560	0
8	20231102	210800	274822650	15560	15560	15560	15560	0
9	20231102	210700	274822650	15560	15560	15560	15560	0
10	20231102	210600	274822650	15560	15560	15560	15560	0
11	20231102	210500	274822650	15560	15560	15560	15560	0
12	20231102	210400	274822650	15560	15560	15560	15560	0
13	20231102	210300	274822650	15560	15560	15560	15560	0
14	20231102	210200	274822650	15560	15560	15560	15560	0
15	20231102	210100	274822650	15560	15560	15560	15560	0
16	20231102	210000	274822650	15560	15560	15560	15560	0
17	20231102	205900	274822650	15560	15560	15560	15560	0
18	20231102	205800	274822650	15560	15560	15560	15560	0
19	20231102	205700	274822650	15560	15560	15560	15560	0
20	20231102	205600	274822650	15560	15560	15560	15560	0
21	20231102	205500	274822650	15560	15560	15560	15560	0
22	20231102	205400	274822650	15560	15560	15560	15560	0
23	20231102	205300	274822650	15560	15560	15560	15560	0
24	20231102	205200	274822650	15560	15560	15560	15560	0
25	20231102	205100	274822650	15560	15560	15560	15560	0
26	20231102	205000	274822650	15560	15560	15560	15560	0
27	20231102	204900	274822650	15560	15560	15560	15560	0
28	20231102	204800	274822650	15560	15560	15560	15560	0
29	20231102	204700	274822650	15560	15560	15560	15560	0
30	20231102	204600	274822650	15560	15560	15560	15560	0
31	20231102	204500	274822650	15560	15560	15560	15560	0
32	20231102	204400	274822650	15560	15560	15560	15560	103
33	20231102	204300	274822650	15560	15560	15560	15560	0
34	20231102	204200	274822650	15560	15560	15560	15560	0
35	20231102	204100	274822650	15560	15560	15560	15560	0
36	20231102	204000	274822650	15560	15560	15560	15560	0
37	20231102	203900	274822650	15560	15560	15560	15560	0
38	20231102	203800	274822650	15560	15560	15560	15560	0
39	20231102	203700	274822650	15560	15560	15560	15560	0
40	20231102	203600	274822650	15560	15560	15560	15560	0
41	20231102	203500	274822650	15560	15560	15560	15560	0
42	20231102	203400	274822650	15560	15560	15560	15560	0
43	20231102	203300	274822650	15560	15560	15560	15560	0
44	20231102	203200	274822650	15560	15560	15560	15560	0
45	20231102	203100	274822650	15560	15560	15560	15560	0
46	20231102	203000	274822650	15560	15560	15560	15560	0
47	20231102	202900	274822650	15560	15560	15560	15560	0
48	20231102	202800	274822650	15560	15560	15560	15560	0
49	20231102	202700	274822650	15560	15560	15560	15560	0
50	20231102	202600	274822650	15560	15560	15560	15560	0
51	20231102	202500	274822650	15560	15560	15560	15560	0
52	20231102	202400	274822650	15560	15560	15560	15560	0
53	20231102	202300	274822650	15560	15560	15560	15560	0
54	20231102	202200	274822650	15560	15560	15560	15560	0
55	20231102	202100	274822650	15560	15560	15560	15560	0
56	20231102	202000	274822650	15560	15560	15560	15560	0
57	20231102	201900	274822650	15560	15560	15560	15560	0
58	20231102	201800	274822650	15560	15560	15560	15560	0
59	20231102	201700	274822650	15560	15560	15560	15560	0
60	20231102	201600	274822650	15560	15560	15560	15560	0
61	20231102	201500	274822650	15560	15560	15560	15560	0
62	20231102	201400	274822650	15560	15560	15560	15560	103
63	20231102	201300	274822650	15560	15560	15560	15560	0
64	20231102	201200	274822650	15560	15560	15560	15560	0
65	20231102	201100	274822650	15560	15560	15560	15560	0
66	20231102	201000	274822650	15560	15560	15560	15560	0
67	20231102	200900	274822650	15560	15560	15560	15560	0
68	20231102	200800	274822650	15560	15560	15560	15560	0
69	20231102	200700	274822650	15560	15560	15560	15560	0
70	20231102	200600	274822650	15560	15560	15560	15560	0
71	20231102	200500	274822650	15560	15560	15560	15560	0
72	20231102	200400	274822650	15560	15560	15560	15560	0
73	20231102	200300	274822650	15560	15560	15560	15560	0
74	20231102	200200	274822650	15560	15560	15560	15560	0
75	20231102	200100	274822650	15560	15560	15560	15560	0
76	20231102	200000	274822650	15560	15560	15560	15560	0
77	20231102	195900	274822650	15560	15560	15560	15560	0
78	20231102	195800	274822650	15560	15560	15560	15560	0
79	20231102	195700	274822650	15560	15560	15560	15560	0
80	20231102	195600	274822650	15560	15560	15560	15560	0
81	20231102	195500	274822650	15560	15560	15560	15560	0
82	20231102	195400	274822650	15560	15560	15560	15560	0
83	20231102	195300	274822650	15560	15560	15560	15560	0
84	20231102	195200	274822650	15560	15560	15560	15560	0
85	20231102	195100	274822650	15560	15560	15560	15560	0
86	20231102	195000	274822650	15560	15560	15560	15560	0
87	20231102	194900	274822650	15560	15560	15560	15560	0
88	20231102	194800	274822650	15560	15560	15560	15560	0
89	20231102	194700	274822650	15560	15560	15560	15560	0
90	20231102	194600	274822650	15560	15560	15560	15560	0
91	20231102	194500	274822650	15560	15560	15560	15560	0
92	20231102	194400	274822650	15560	15560	15560	15560	103
93	20231102	194300	274822650	15560	15560	15560	15560	0
94	20231102	194200	274822650	15560	15560	15560	15560	0
95	20231102	194100	274822650	15560	15560	15560	15560	0
96	20231102	194000	274822650	15560	15560	15560	15560	0
97	20231102	193900	274822650	15560	15560	15560	15560	0
98	20231102	193800	274822650	15560	15560	15560	15560	0
99	20231102	193700	274822650	15560	15560	15560	15560	0
100	20231102	193600	274822650	15560	15560	15560	15560	0
101	20231102	193500	274822650	15560	15560	15560	15560	0
102	20231102	193400	274822650	15560	15560	15560	15560	0
103	20231102	193300	274822650	15560	15560	15560	15560	0
104	20231102	193200	274822650	15560	15560	15560	15560	0
105	20231102	193100	274822650	15560	15560	15560	15560	0
106	20231102	193000	274822650	15560	15560	15560	15560	0
107	20231102	192900	274822650	15560	15560	15560	15560	0
108	20231102	192800	274822650	15560	15560	15560	15560	0
109	20231102	192700	274822650	15560	15560	15560	15560	0
110	20231102	192600	274822650	15560	15560	15560	15560	0
111	20231102	192500	274822650	15560	15560	15560	15560	0
112	20231102	192400	274822650	15560	15560	15560	15560	0
113	20231102	192300	274822650	15560	15560	15560	15560	0
114	20231102	192200	274822650	15560	15560	15560	15560	0
115	20231102	192100	274822650	15560	15560	15560	15560	0
116	20231102	192000	274822650	15560	15560	15560	15560	0
117	20231102	191900	274822650	15560	15560	15560	15560	0
118	20231102	191800	274822650	15560	15560	15560	15560	0
119	20231102	191700	274822650	15560	15560	15560	15560	0
120	20231102	191600	274822650	15560	15560	15560	15560	0
121	20231102	191500	274822650	15560	15560	15560	15560	0
122	20231102	191400	274822650	15560	15560	15560	15560	103
123	20231102	191300	274822650	15560	15560	15560	15560	0
124	20231102	191200	274822650	15560	15560	15560	15560	0
125	20231102	191100	274822650	15560	15560	15560	15560	0
126	20231102	191000	274822650	15560	15560	15560	15560	0
127	20231102	190900	274822650	15560	15560	15560	15560	0
128	20231102	190800	274822650	15560	15560	15560	15560	0
129	20231102	190700	274822650	15560	15560	15560	15560	0
130	20231102	190600	274822650	15560	15560	15560	15560	0
131	20231102	190500	274822650	15560	15560	15560	15560	0
132	20231102	190400	274822650	15560	15560	15560	15560	0
133	20231102	190300	274822650	15560	15560	15560	15560	0
134	20231102	190200	274822650	15560	15560	15560	15560	0
135	20231102	190100	274822650	15560	15560	15560	15560	0
136	20231102	190000	274822650	15560	15560	15560	15560	0
137	20231102	185900	274822650	15560	15560	15560	15560	0
138	20231102	185800	274822650	15560	15560	15560	15560	0
139	20231102	185700	274822650	15560	15560	15560	15560	0
140	20231102	185600	274822650	15560	15560	15560	15560	0
141	20231102	185500	274822650	15560	15560	15560	15560	0
142	20231102	185400	274822650	15560	15560	15560	15560	0
143	20231102	185300	274822650	15560	15560	15560	15560	0
144	20231102	185200	274822650	15560	15560	15560	15560	0
145	20231102	185100	274822650	15560	15560	15560	15560	0
146	20231102	185000	274822650	15560	15560	15560	15560	0
147	20231102	184900	274822650	15560	15560	15560	15560	0
148	20231102	184800	274822650	15560	15560	15560	15560	0
149	20231102	184700	274822650	15560	15560	15560	15560	0
150	20231102	184600	274822650	15560	15560	15560	15560	0
151	20231102	184500	274822650	15560	15560	15560	15560	0
152	20231102	184400	274822650	15560	15560	15560	15560	103
153	20231102	184300	274822650	15560	15560	15560	15560	0
154	20231102	184200	274822650	15560	15560	15560	15560	0
155	20231102	184100	274822650	15560	15560	15560	15560	0
156	20231102	184000	274822650	15560	15560	15560	15560	0
157	20231102	183900	274822650	15560	15560	15560	15560	0
158	20231102	183800	274822650	15560	15560	15560	15560	0
159	20231102	183700	274822650	15560	15560	15560	15560	0
160	20231102	183600	274822650	15560	15560	15560	15560	0
161	20231102	183500	274822650	15560	15560	15560	15560	0
162	20231102	183400	274822650	15560	15560	15560	15560	0
163	20231102	183300	274822650	15560	15560	15560	15560	0
164	20231102	183200	274822650	15560	15560	15560	15560	0
165	20231102	183100	274822650	15560	15560	15560	15560	0
166	20231102	183000	274822650	15560	15560	15560	15560	0
167	20231102	182900	274822650	15560	15560	15560	15560	0
168	20231102	182800	274822650	15560	15560	15560	15560	0
169	20231102	182700	274822650	15560	15560	15560	15560	0
170	20231102	182600	274822650	15560	15560	15560	15560	0
171	20231102	182500	274822650	15560	15560	15560	15560	0
172	20231102	182400	274822650	15560	15560	15560	15560	0
173	20231102	182300	274822650	15560	15560	15560	15560	0
174	20231102	182200	274822650	15560	15560	15560	15560	0
175	20231102	182100	274822650	15560	15560	15560	15560	0
176	20231102	182000	274822650	15560	15560	15560	15560	0
177	20231102	181900	274822650	15560	15560	15560	15560	0
178	20231102	181800	274822650	15560	15560	15560	15560	0
179	20231102	181700	274822650	15560	15560	15560	15560	0
180	20231102	181600	274822650	15560	15560	15560	15560	0
181	20231102	181500	274822650	15560	15560	15560	15560	0
182	20231102	181400	274822650	15560	15560	15560	15560	103
183	20231102	181300	274822650	15560	15560	15560	15560	0
184	20231102	181200	274822650	15560	15560	15560	15560	0
185	20231102	181100	274822650	15560	15560	15560	15560	0
186	20231102	181000	274822650	15560	15560	15560	15560	0
187	20231102	180900	274822650	15560	15560	15560	15560	0
188	20231102	180800	274822650	15560	15560	15560	15560	0
189	20231102	180700	274822650	15560	15560	15560	15560	0
190	20231102	180600	274822650	15560	15560	15560	15560	0
191	20231102	180500	274822650	15560	15560	15560	15560	0
192	20231102	180400	274822650	15560	15560	15560	15560	0
193	20231102	180300	274822650	15560	15560	15560	15560	0
194	20231102	180200	274822650	15560	15560	15560	15560	0
195	20231102	180100	274822650	15560	15560	15560	15560	0
196	20231102	180000	274822650	15560	15560	15560	15560	0
197	20231102	175900	274822650	15560	15560	15560	15560	0
198	20231102	175800	274822650	15560	15560	15560	15560	0
199	20231102	175700	274822650	15560	15560	15560	15560	0
200	20231102	175600	274822650	15560	15560	15560	15560	0
201	20231102	175500	274822650	15560	15560	15560	15560	0
202	20231102	175400	274822650	15560	15560	15560	15560	0
203	20231102	175300	274822650	15560	15560	15560	15560	0
204	20231102	175200	274822650	15560	15560	15560	15560	0
205	20231102	175100	274822650	15560	15560	15560	15560	0
206	20231102	175000	274822650	15560	15560	15560	15560	0
207	20231102	174900	274822650	15560	15560	15560	15560	0
208	20231102	174800	274822650	15560	15560	15560	15560	0
209	20231102	174700	274822650	15560	15560	15560	15560	0
210	20231102	174600	274822650	15560	15560	15560	15560	0
211	20231102	174500	274822650	15560	15560	15560	15560	0
212	20231102	174400	274822650	15560	15560	15560	15560	103
213	20231102	174300	274822650	15560	15560	15560	15560	0
214	20231102	174200	274822650	15560	15560	15560	15560	0
215	20231102	174100	274822650	15560	15560	15560	15560	0
216	20231102	174000	274822650	15560	15560	15560	15560	0
217	20231102	173900	274822650	15560	15560	15560	15560	0
218	20231102	173800	274822650	15560	15560	15560	15560	0
219	20231102	173700	274822650	15560	15560	15560	15560	0
220	20231102	173600	274822650	15560	15560	15560	15560	0
221	20231102	173500	274822650	15560	15560	15560	15560	0
222	20231102	173400	274822650	15560	15560	15560	15560	0
223	20231102	173300	274822650	15560	15560	15560	15560	0
224	20231102	173200	274822650	15560	15560	15560	15560	0
225	20231102	173100	274822650	15560	15560	15560	15560	0
226	20231102	173000	274822650	15560	15560	15560	15560	0
227	20231102	172900	274822650	15560	15560	15560	15560	0
228	20231102	172800	274822650	15560	15560	15560	15560	0
229	20231102	172700	274822650	15560	15560	15560	15560	0
230	20231102	172600	274822650	15560	15560	15560	15560	0
231	20231102	172500	274822650	15560	15560	15560	15560	0
232	20231102	172400	274822650	15560	15560	15560	15560	0
233	20231102	172300	274822650	15560	15560	15560	15560	0
234	20231102	172200	274822650	15560	15560	15560	15560	0
235	20231102	172100	274822650	15560	15560	15560	15560	0
236	20231102	172000	274822650	15560	15560	15560	15560	0
237	20231102	171900	274822650	15560	15560	15560	15560	0
238	20231102	171800	274822650	15560	15560	15560	15560	0
239	20231102	171700	274822650	15560	15560	15560	15560	0
240	20231102	171600	274822650	15560	15560	15560	15560	0
241	20231102	171500	274822650	15560	15560	15560	15560	0
242	20231102	171400	274822650	15560	15560	15560	15560	103
243	20231102	171300	274822650	15560	15560	15560	15560	0
244	20231102	171200	274822650	15560	15560	15560	15560	0
245	20231102	171100	274822650	15560	15560	15560	15560	0
246	20231102	171000	274822650	15560	15560	15560	15560	0
247	20231102	170900	274822650	15560	15560	15560	15560	0
248	20231102	170800	274822650	15560	15560	15560	15560	0
249	20231102	170700	274822650	15560	15560	15560	15560	0
250	20231102	170600	274822650	15560	15560	15560	15560	0
251	20231102	170500	274822650	15560	15560	15560	15560	0
252	20231102	170400	274822650	15560	15560	15560	15560	0
253	20231102	170300	274822650	15560	15560	15560	15560	0
254	20231102	170200	274822650	15560	15560	15560	15560	0
255	20231102	170100	274822650	15560	15560	15560	15560	0
256	20231102	170000	274822650	15560	15560	15560	15560	0
257	20231102	165900	274822650	15560	15560	15560	15560	0
258	20231102	165800	274822650	15560	15560	15560	15560	0
259	20231102	165700	274822650	15560	15560	15560	15560	0
260	20231102	165600	274822650	15560	15560	15560	15560	0
261	20231102	165500	274822650	15560	15560	15560	15560	0
262	20231102	165400	274822650	15560	15560	15560	15560	0
263	20231102	165300	274822650	15560	15560	15560	15560	0
264	20231102	165200	274822650	15560	15560	15560	15560	0
265	20231102	165100	274822650	15560	15560	15560	15560	0
266	20231102	165000	274822650	15560	15560	15560	15560	0
267	20231102	164900	274822650	15560	15560	15560	15560	0
268	20231102	164800	274822650	15560	15560	15560	15560	0
269	20231102	164700	274822650	15560	15560	15560	15560	0
270	20231102	164600	274822650	15560	15560	15560	15560	0
271	20231102	164500	274822650	15560	15560	15560	15560	0
272	20231102	164400	274822650	15560	15560	15560	15560	103
273	20231102	164300	274822650	15560	15560	15560	15560	0
274	20231102	164200	274822650	15560	15560	15560	15560	0
275	20231102	164100	274822650	15560	15560	15560	15560	0
276	20231102	164000	274822650	15560	15560	15560	15560	0
277	20231102	163900	274822650	15560	15560	15560	15560	0
278	20231102	163800	274822650	15560	15560	15560	15560	0
279	20231102	163700	274822650	15560	15560	15560	15560	0
280	20231102	163600	274822650	15560	15560	15560	15560	0
281	20231102	163500	274822650	15560	15560	15560	15560	0
282	20231102	163400	274822650	15560	15560	15560	15560	0
283	20231102	163300	274822650	15560	15560	15560	15560	0
284	20231102	163200	274822650	15560	15560	15560	15560	0
285	20231102	163100	274822650	15560	15560	15560	15560	0
286	20231102	163000	274822650	15560	15560	15560	15560	0
287	20231102	162900	274822650	15560	15560	15560	15560	0
288	20231102	162800	274822650	15560	15560	15560	15560	0
289	20231102	162700	274822650	15560	15560	15560	15560	0
290	20231102	162600	274822650	15560	15560	15560	15560	0
291	20231102	162500	274822650	15560	15560	15560	15560	0
292	20231102	162400	274822650	15560	15560	15560	15560	0
293	20231102	162300	274822650	15560	15560	15560	15560	0
294	20231102	162200	274822650	15560	15560	15560	15560	0
295	20231102	162100	274822650	15560	15560	15560	15560	0
296	20231102	162000	274822650	15560	15560	15560	15560	0
297	20231102	161900	274822650	15560	15560	15560	15560	0
298	20231102	161800	274822650	15560	15560	15560	15560	0
299	20231102	161700	274822650	15560	15560	15560	15560	0
300	20231102	161600	274822650	15560	15560	15560	15560	0
301	20231102	161500	274822650	15560	15560	15560	15560	0
302	20231102	161400	274822650	15560	15560	15560	15560	103
303	20231102	161300	274822650	15560	15560	15560	15560	0
304	20231102	161200	274822650	15560	15560	15560	15560	0
305	20231102	161100	274822650	15560	15560	15560	15560	0
306	20231102	161000	274822650	15560	15560	15560	15560	0
307	20231102	160900	274822650	15560	15560	15560	15560	0
308	20231102	160800	274822650	15560	15560	15560	15560	0
309	20231102	160700	274822650	15560	15560	15560	15560	0
310	20231102	160600	274822650	15560	15560	15560	15560	0
311	20231102	160500	274822650	15560	15560	15560	15560	0
312	20231102	160400	274822650	15560	15560	15560	15560	0
313	20231102	160300	274822650	15560	15560	15560	15560	0
314	20231102	160200	274822650	15560	15560	15560	15560	0
315	20231102	160100	274822650	15560	15560	15560	15560	0
316	20231102	160000	274822650	15560	15560	15560	15560	0
317	20231102	155900	274822650	15560	15560	15560	15560	0
318	20231102	155800	274822650	15560	15560	15560	15560	0
319	20231102	155700	274822650	15560	15560	15560	15560	0
320	20231102	155600	274822650	15560	15560	15560	15560	0
321	20231102	155500	274822650	15560	15560	15560	15560	0
322	20231102	155400	274822650	15560	15560	15560	15560	0
323	20231102	155300	274822650	15560	15560	15560	15560	0
324	20231102	155200	274822650	15560	15560	15560	15560	0
325	20231102	155100	274822650	15560	15560	15560	15560	0
326	20231102	155000	274822650	15560	15560	15560	15560	0
327	20231102	154900	274822650	15560	15560	15560	15560	0
328	20231102	154800	274822650	15560	15560	15560	15560	0
329	20231102	154700	274822650	15560	15560	15560	15560	0
330	20231102	154600	274822650	15560	15560	15560	15560	0
331	20231102	154500	274822650	15560	15560	15560	15560	0
332	20231102	154400	274822650	15560	15560	15560	15560	103
333	20231102	154300	274822650	15560	15560	15560	15560	0
334	20231102	154200	274822650	15560	15560	15560	15560	0
335	20231102	154100	274822650	15560	15560	15560	15560	0
336	20231102	154000	274822650	15560	15560	15560	15560	0
337	20231102	153900	274822650	15560	15560	15560	15560	0
338	20231102	153800	274822650	15560	15560	15560	15560	0
339	20231102	153700	274822650	15560	15560	15560	15560	0
340	20231102	153600	274822650	15560	15560	15560	15560	0
341	20231102	153500	274822650	15560	15560	15560	15560	0
342	20231102	153400	274822650	15560	15560	15560	15560	0
343	20231102	153300	274822650	15560	15560	15560	15560	0
344	20231102	153200	274822650	15560	15560	15560	15560	0
345	20231102	153100	274822650	15560	15560	15560	15560	0
346	20231102	153000	274822650	15560	15560	15560	15560	103
347	20231102	152900	273219970	15580	15580	15580	15580	0
348	20231102	152800	273219970	15580	15580	15580	15580	0
349	20231102	152700	273219970	15580	15580	15580	15580	0
350	20231102	152600	273219970	15580	15580	15580	15580	0
351	20231102	152500	273219970	15580	15580	15580	15580	0
352	20231102	152400	273219970	15580	15580	15580	15580	0
353	20231102	152300	273219970	15580	15580	15580	15580	0
354	20231102	152200	273219970	15580	15580	15580	15580	0
355	20231102	152100	273219970	15580	15580	15580	15580	0
356	20231102	152000	273219970	15580	15580	15580	15580	0
357	20231102	151900	273219970	15580	15550	15580	15550	510
358	20231102	151800	265283240	15540	15540	15540	15540	17
359	20231102	151700	265019060	15550	15550	15550	15550	33
360	20231102	151600	264505910	15550	15550	15550	15550	2
361	20231102	151500	264474810	15550	15550	15550	15550	0
362	20231102	151400	264474810	15550	15550	15550	15550	30
363	20231102	151300	264008310	15530	15530	15530	15530	0
364	20231102	151200	264008310	15530	15530	15530	15530	0
365	20231102	151100	264008310	15530	15530	15530	15530	8
366	20231102	151000	263884070	15550	15550	15550	15550	51
367	20231102	150900	263091020	15520	15520	15520	15520	0
368	20231102	150800	263091020	15520	15520	15520	15520	0
369	20231102	150700	263091020	15520	15520	15520	15520	0
370	20231102	150600	263091020	15520	15520	15520	15520	0
371	20231102	150500	263091020	15520	15520	15520	15520	2
372	20231102	150400	263059980	15520	15530	15530	15520	239
373	20231102	150300	259349870	15540	15540	15540	15540	1
374	20231102	150200	259334330	15550	15550	15550	15550	0
375	20231102	150100	259334330	15550	15550	15550	15550	1
376	20231102	150000	259318780	15550	15550	15550	15550	0
377	20231102	145900	259318780	15550	15550	15550	15550	2
378	20231102	145800	259287680	15560	15560	15560	15560	0
379	20231102	145700	259287680	15560	15560	15560	15560	0
380	20231102	145600	259287680	15560	15560	15560	15560	0
381	20231102	145500	259287680	15560	15560	15560	15560	0
382	20231102	145400	259287680	15560	15560	15560	15560	0
383	20231102	145300	259287680	15560	15560	15560	15560	0
384	20231102	145200	259287680	15560	15560	15560	15560	5
385	20231102	145100	259209880	15570	15570	15570	15570	1
386	20231102	145000	259194310	15570	15570	15570	15570	11
387	20231102	144900	259023040	15570	15570	15570	15570	0
388	20231102	144800	259023040	15570	15570	15570	15570	0
389	20231102	144700	259023040	15570	15570	15570	15570	1
390	20231102	144600	259007470	15530	15560	15560	15530	335
391	20231102	144500	253801120	15580	15580	15580	15580	0
392	20231102	144400	253801120	15580	15580	15580	15580	0
393	20231102	144300	253801120	15580	15580	15580	15580	1
394	20231102	144200	253785540	15610	15610	15610	15610	0
395	20231102	144100	253785540	15610	15610	15610	15610	0
396	20231102	144000	253785540	15610	15610	15610	15610	0
397	20231102	143900	253785540	15610	15610	15610	15610	0
398	20231102	143800	253785540	15610	15610	15610	15610	0
399	20231102	143700	253785540	15610	15610	15610	15610	0
400	20231102	143600	253785540	15610	15610	15610	15610	0
401	20231102	143500	253785540	15610	15610	15610	15610	0
402	20231102	143400	253785540	15610	15610	15610	15610	0
403	20231102	143300	253785540	15610	15610	15610	15610	0
404	20231102	143200	253785540	15610	15610	15610	15610	0
405	20231102	143100	253785540	15610	15610	15610	15610	0
406	20231102	143000	253785540	15610	15610	15610	15610	0
407	20231102	142900	253785540	15610	15610	15610	15610	0
408	20231102	142800	253785540	15610	15610	15610	15610	0
409	20231102	142700	253785540	15610	15610	15610	15610	0
410	20231102	142600	253785540	15610	15610	15610	15610	0
411	20231102	142500	253785540	15610	15610	15610	15610	0
412	20231102	142400	253785540	15610	15610	15610	15610	0
413	20231102	142300	253785540	15610	15610	15610	15610	0
414	20231102	142200	253785540	15610	15560	15610	15560	29
415	20231102	142100	253334210	15560	15560	15560	15560	23
416	20231102	142000	252976330	15560	15560	15560	15560	5
417	20231102	141900	252898530	15600	15600	15600	15600	0
418	20231102	141800	252898530	15600	15600	15600	15600	0
419	20231102	141700	252898530	15600	15600	15600	15600	0
420	20231102	141600	252898530	15600	15600	15600	15600	3
421	20231102	141500	252851730	15600	15600	15600	15600	1
422	20231102	141400	252836130	15600	15600	15600	15600	0
423	20231102	141300	252836130	15600	15600	15600	15600	0
424	20231102	141200	252836130	15600	15600	15600	15600	0
425	20231102	141100	252836130	15600	15600	15600	15600	1
426	20231102	141000	252820530	15550	15580	15580	15550	150
427	20231102	140900	250486760	15610	15610	15610	15610	1
428	20231102	140800	250471150	15620	15620	15620	15620	0
429	20231102	140700	250471150	15620	15620	15620	15620	0
430	20231102	140600	250471150	15620	15620	15620	15620	0
431	20231102	140500	250471150	15620	15620	15620	15620	0
432	20231102	140400	250471150	15620	15620	15620	15620	0
433	20231102	140300	250471150	15620	15620	15620	15620	0
434	20231102	140200	250471150	15620	15620	15620	15620	0
435	20231102	140100	250471150	15620	15620	15620	15620	0
436	20231102	140000	250471150	15620	15620	15620	15620	0
437	20231102	135900	250471150	15620	15620	15620	15620	1
438	20231102	135800	250455530	15620	15620	15620	15620	0
439	20231102	135700	250455530	15620	15620	15620	15620	0
440	20231102	135600	250455530	15620	15620	15620	15620	0
441	20231102	135500	250455530	15620	15620	15620	15620	0
442	20231102	135400	250455530	15620	15620	15620	15620	0
443	20231102	135300	250455530	15620	15620	15620	15620	0
444	20231102	135200	250455530	15620	15620	15620	15620	0
445	20231102	135100	250455530	15620	15620	15620	15620	0
446	20231102	135000	250455530	15620	15620	15620	15620	1
447	20231102	134900	250439910	15560	15560	15560	15560	0
448	20231102	134800	250439910	15560	15560	15560	15560	0
449	20231102	134700	250439910	15560	15560	15560	15560	1
450	20231102	134600	250424350	15560	15560	15560	15560	20
451	20231102	134500	250113150	15630	15630	15630	15630	0
452	20231102	134400	250113150	15630	15630	15630	15630	0
453	20231102	134300	250113150	15630	15630	15630	15630	0
454	20231102	134200	250113150	15630	15630	15630	15630	0
455	20231102	134100	250113150	15630	15630	15630	15630	0
456	20231102	134000	250113150	15630	15630	15630	15630	1
457	20231102	133900	250097520	15570	15570	15570	15570	104
458	20231102	133800	248478240	15570	15570	15570	15570	0
459	20231102	133700	248478240	15570	15570	15570	15570	0
460	20231102	133600	248478240	15570	15570	15570	15570	0
461	20231102	133500	248478240	15570	15570	15570	15570	72
462	20231102	133400	247357200	15630	15630	15630	15630	1
463	20231102	133300	247341570	15580	15580	15580	15580	0
464	20231102	133200	247341570	15580	15580	15580	15580	0
465	20231102	133100	247341570	15580	15580	15580	15580	0
466	20231102	133000	247341570	15580	15580	15580	15580	0
467	20231102	132900	247341570	15580	15580	15580	15580	190
468	20231102	132800	244381370	15600	15600	15600	15600	0
469	20231102	132700	244381370	15600	15600	15600	15600	0
470	20231102	132600	244381370	15600	15600	15600	15600	0
471	20231102	132500	244381370	15600	15600	15600	15600	0
472	20231102	132400	244381370	15600	15600	15600	15600	0
473	20231102	132300	244381370	15600	15600	15600	15600	0
474	20231102	132200	244381370	15600	15600	15600	15600	0
475	20231102	132100	244381370	15600	15600	15600	15600	0
476	20231102	132000	244381370	15600	15600	15600	15600	0
477	20231102	131900	244381370	15600	15600	15600	15600	50
478	20231102	131800	243601370	15600	15580	15600	15580	11
479	20231102	131700	243429970	15630	15630	15630	15630	0
480	20231102	131600	243429970	15630	15630	15630	15630	0
481	20231102	131500	243429970	15630	15630	15630	15630	10
482	20231102	131400	243273670	15600	15600	15600	15600	0
483	20231102	131300	243273670	15600	15600	15600	15600	0
484	20231102	131200	243273670	15600	15600	15600	15600	1
485	20231102	131100	243258070	15630	15630	15630	15630	0
486	20231102	131000	243258070	15630	15630	15630	15630	0
487	20231102	130900	243258070	15630	15630	15630	15630	1
488	20231102	130800	243242440	15570	15600	15600	15570	486
489	20231102	130700	235667390	15610	15610	15610	15610	166
490	20231102	130600	233076130	15620	15620	15620	15620	84
491	20231102	130500	231764050	15620	15620	15620	15620	0
492	20231102	130400	231764050	15620	15620	15620	15620	32
493	20231102	130300	231264210	15620	15620	15620	15620	4
494	20231102	130200	231201730	15610	15610	15610	15610	0
495	20231102	130100	231201730	15610	15610	15610	15610	12
496	20231102	130000	231014410	15610	15610	15610	15600	44
497	20231102	125900	230327830	15660	15660	15660	15660	0
498	20231102	125800	230327830	15660	15660	15660	15660	0
499	20231102	125700	230327830	15660	15660	15660	15660	1
500	20231102	125600	230312170	15630	15630	15630	15630	70
501	20231102	125500	229218070	15650	15650	15650	15650	30
502	20231102	125400	228748570	15630	15630	15630	15630	0
503	20231102	125300	228748570	15630	15630	15630	15630	0
504	20231102	125200	228748570	15630	15630	15630	15630	0
505	20231102	125100	228748570	15630	15630	15630	15630	0
506	20231102	125000	228748570	15630	15630	15630	15630	0
507	20231102	124900	228748570	15630	15600	15630	15600	600
508	20231102	124800	219385570	15610	15600	15610	15600	5
509	20231102	124700	219307560	15590	15590	15590	15590	0
510	20231102	124600	219307560	15590	15590	15590	15590	0
511	20231102	124500	219307560	15590	15590	15590	15590	0
512	20231102	124400	219307560	15590	15590	15590	15590	0
513	20231102	124300	219307560	15590	15610	15610	15590	741
514	20231102	124200	207754330	15610	15610	15610	15610	9
515	20231102	124100	207613840	15640	15640	15640	15640	0
516	20231102	124000	207613840	15640	15640	15640	15640	28
517	20231102	123900	207175920	15640	15650	15670	15640	508
518	20231102	123800	199227010	15640	15620	15640	15620	526
519	20231102	123700	191003080	15610	15610	15610	15610	0
520	20231102	123600	191003080	15610	15610	15610	15610	0
521	20231102	123500	191003080	15610	15610	15610	15610	21
522	20231102	123400	190675270	15600	15590	15600	15590	309
523	20231102	123300	185854910	15600	15600	15600	15600	0
524	20231102	123200	185854910	15600	15600	15600	15600	0
525	20231102	123100	185854910	15600	15600	15600	15600	0
526	20231102	123000	185854910	15600	15590	15600	15590	7
527	20231102	122900	185745730	15590	15590	15590	15590	0
528	20231102	122800	185745730	15590	15590	15590	15590	0
529	20231102	122700	185745730	15590	15590	15590	15590	2
530	20231102	122600	185714550	15590	15590	15590	15590	6
531	20231102	122500	185621010	15610	15610	15610	15610	0
532	20231102	122400	185621010	15610	15610	15610	15610	10
533	20231102	122300	185464910	15630	15630	15630	15630	0
534	20231102	122200	185464910	15630	15630	15630	15630	5
535	20231102	122100	185386760	15630	15630	15630	15630	0
536	20231102	122000	185386760	15630	15630	15630	15630	0
537	20231102	121900	185386760	15630	15630	15630	15630	0
538	20231102	121800	185386760	15630	15630	15630	15630	9
539	20231102	121700	185246090	15630	15630	15630	15630	0
540	20231102	121600	185246090	15630	15630	15630	15630	0
541	20231102	121500	185246090	15630	15630	15630	15630	0
542	20231102	121400	185246090	15630	15630	15630	15630	0
543	20231102	121300	185246090	15630	15630	15630	15630	0
544	20231102	121200	185246090	15630	15630	15630	15630	0
545	20231102	121100	185246090	15630	15630	15630	15630	0
546	20231102	121000	185246090	15630	15630	15630	15630	1
547	20231102	120900	185230460	15620	15620	15620	15620	0
548	20231102	120800	185230460	15620	15620	15620	15620	0
549	20231102	120700	185230460	15620	15620	15620	15620	0
550	20231102	120600	185230460	15620	15620	15620	15620	0
551	20231102	120500	185230460	15620	15620	15620	15620	0
552	20231102	120400	185230460	15620	15620	15620	15620	0
553	20231102	120300	185230460	15620	15620	15620	15620	0
554	20231102	120200	185230460	15620	15620	15620	15620	0
555	20231102	120100	185230460	15620	15620	15620	15620	0
556	20231102	120000	185230460	15620	15580	15620	15580	98
557	20231102	115900	183701910	15580	15580	15580	15580	4
558	20231102	115800	183639590	15590	15590	15590	15590	2
559	20231102	115700	183608410	15590	15590	15590	15590	0
560	20231102	115600	183608410	15590	15590	15590	15590	0
561	20231102	115500	183608410	15590	15590	15590	15590	8
562	20231102	115400	183483690	15590	15590	15590	15590	192
563	20231102	115300	180490410	15600	15600	15600	15600	0
564	20231102	115200	180490410	15600	15600	15600	15600	0
565	20231102	115100	180490410	15600	15600	15600	15600	0
566	20231102	115000	180490410	15600	15600	15600	15600	0
567	20231102	114900	180490410	15600	15600	15600	15600	0
568	20231102	114800	180490410	15600	15600	15600	15600	0
569	20231102	114700	180490410	15600	15600	15600	15600	124
570	20231102	114600	178556010	15600	15600	15600	15600	5
571	20231102	114500	178478010	15600	15600	15600	15600	0
572	20231102	114400	178478010	15600	15600	15600	15600	0
573	20231102	114300	178478010	15600	15600	15600	15600	100
574	20231102	114200	176918010	15620	15620	15620	15620	0
575	20231102	114100	176918010	15620	15620	15620	15620	2
576	20231102	114000	176886770	15620	15620	15620	15620	0
577	20231102	113900	176886770	15620	15620	15620	15620	0
578	20231102	113800	176886770	15620	15620	15620	15620	22
579	20231102	113700	176543130	15620	15620	15620	15620	4
580	20231102	113600	176480650	15620	15620	15620	15620	47
581	20231102	113500	175746510	15620	15620	15620	15620	1
582	20231102	113400	175730890	15620	15620	15620	15620	0
583	20231102	113300	175730890	15620	15620	15620	15620	0
584	20231102	113200	175730890	15620	15620	15620	15620	3
585	20231102	113100	175684030	15620	15620	15620	15620	0
586	20231102	113000	175684030	15620	15620	15620	15620	0
587	20231102	112900	175684030	15620	15620	15620	15620	1
588	20231102	112800	175668410	15630	15630	15630	15630	0
589	20231102	112700	175668410	15630	15630	15630	15630	0
590	20231102	112600	175668410	15630	15630	15630	15630	0
591	20231102	112500	175668410	15630	15630	15630	15630	4
592	20231102	112400	175605890	15630	15630	15630	15630	0
593	20231102	112300	175605890	15630	15630	15630	15630	4
594	20231102	112200	175543370	15650	15650	15650	15650	0
595	20231102	112100	175543370	15650	15650	15650	15650	0
596	20231102	112000	175543370	15650	15580	15650	15580	501
597	20231102	111900	167737720	15650	15650	15650	15650	0
598	20231102	111800	167737720	15650	15650	15650	15650	0
599	20231102	111700	167737720	15650	15650	15650	15650	0
600	20231102	111600	167737720	15650	15650	15650	15650	1
601	20231102	111500	167722070	15570	15570	15570	15570	0
602	20231102	111400	167722070	15570	15570	15570	15570	1
603	20231102	111300	167706500	15650	15650	15650	15650	0
604	20231102	111200	167706500	15650	15650	15650	15650	0
605	20231102	111100	167706500	15650	15650	15650	15650	0
606	20231102	111000	167706500	15650	15650	15650	15650	0
607	20231102	110900	167706500	15650	15650	15650	15650	0
608	20231102	110800	167706500	15650	15650	15650	15650	0
609	20231102	110700	167706500	15650	15650	15650	15650	1
610	20231102	110600	167690850	15630	15640	15640	15630	280
611	20231102	110500	163311680	15650	15650	15650	15650	0
612	20231102	110400	163311680	15650	15670	15670	15650	80
613	20231102	110300	162059660	15680	15680	15680	15680	0
614	20231102	110200	162059660	15680	15700	15700	15680	701
615	20231102	110100	151056880	15690	15620	15690	15620	919
616	20231102	110000	136668760	15620	15620	15620	15620	0
617	20231102	105900	136668760	15620	15620	15620	15620	0
618	20231102	105800	136668760	15620	15610	15620	15610	107
619	20231102	105700	134998140	15600	15590	15600	15590	129
620	20231102	105600	132986930	15590	15590	15590	15590	0
621	20231102	105500	132986930	15590	15590	15590	15590	20
622	20231102	105400	132675130	15590	15590	15590	15590	0
623	20231102	105300	132675130	15590	15600	15600	15590	308
624	20231102	105200	127873060	15600	15610	15610	15600	6
625	20231102	105100	127779410	15610	15610	15610	15610	0
626	20231102	105000	127779410	15610	15610	15610	15610	0
627	20231102	104900	127779410	15610	15610	15610	15610	0
628	20231102	104800	127779410	15610	15610	15610	15610	24
629	20231102	104700	127404770	15600	15600	15600	15600	90
630	20231102	104600	126000770	15600	15600	15600	15600	329
631	20231102	104500	120868370	15600	15600	15600	15600	10
632	20231102	104400	120712370	15600	15600	15600	15600	42
633	20231102	104300	120057170	15600	15600	15600	15600	215
634	20231102	104200	116703170	15610	15610	15610	15610	0
635	20231102	104100	116703170	15610	15610	15610	15600	653
636	20231102	104000	106516160	15610	15610	15610	15610	4
637	20231102	103900	106453720	15640	15640	15640	15640	0
638	20231102	103800	106453720	15640	15640	15640	15640	0
639	20231102	103700	106453720	15640	15640	15640	15640	0
640	20231102	103600	106453720	15640	15640	15640	15640	0
641	20231102	103500	106453720	15640	15640	15640	15640	0
642	20231102	103400	106453720	15640	15640	15640	15640	0
643	20231102	103300	106453720	15640	15640	15640	15640	1
644	20231102	103200	106438080	15600	15600	15600	15600	0
645	20231102	103100	106438080	15600	15600	15600	15600	27
646	20231102	103000	106016880	15600	15610	15610	15600	195
647	20231102	102900	102974590	15640	15640	15640	15640	0
648	20231102	102800	102974590	15640	15650	15650	15640	34
649	20231102	102700	102442670	15670	15670	15670	15670	7
650	20231102	102600	102332980	15670	15670	15670	15670	0
651	20231102	102500	102332980	15670	15670	15670	15670	143
652	20231102	102400	100092170	15670	15670	15670	15670	0
653	20231102	102300	100092170	15670	15670	15670	15670	0
654	20231102	102200	100092170	15670	15670	15670	15670	85
655	20231102	102100	98760220	15670	15670	15670	15670	15
656	20231102	102000	98525170	15670	15670	15670	15670	264
657	20231102	101900	94388290	15670	15670	15670	15670	205
658	20231102	101800	91175940	15660	15650	15660	15650	89
659	20231102	101700	89782260	15650	15650	15650	15650	115
660	20231102	101600	87982510	15650	15660	15660	15650	37
661	20231102	101500	87403450	15650	15600	15650	15600	324
662	20231102	101400	82344650	15600	15600	15600	15600	0
663	20231102	101300	82344650	15600	15600	15600	15600	0
664	20231102	101200	82344650	15600	15600	15600	15600	0
665	20231102	101100	82344650	15600	15600	15600	15600	1
666	20231102	101000	82329050	15600	15590	15600	15560	301
667	20231102	100900	77645170	15590	15590	15590	15590	1
668	20231102	100800	77629580	15600	15600	15600	15600	0
669	20231102	100700	77629580	15600	15600	15600	15600	1
670	20231102	100600	77613980	15570	15570	15570	15570	20
671	20231102	100500	77302580	15570	15590	15600	15570	16
672	20231102	100400	77053150	15590	15590	15590	15590	11
673	20231102	100300	76881660	15600	15600	15600	15600	0
674	20231102	100200	76881660	15600	15600	15600	15600	0
675	20231102	100100	76881660	15600	15570	15600	15570	141
676	20231102	100000	74683900	15560	15560	15560	15560	78
677	20231102	095900	73470220	15570	15550	15570	15550	286
678	20231102	095800	69022880	15540	15540	15540	15540	14
679	20231102	095700	68805320	15540	15540	15540	15540	0
680	20231102	095600	68805320	15540	15540	15540	15540	90
681	20231102	095500	67406720	15500	15520	15520	15500	229
682	20231102	095400	63856850	15540	15510	15540	15510	111
683	20231102	095300	62133020	15500	15510	15510	15500	22
684	20231102	095200	61791860	15530	15530	15530	15530	0
685	20231102	095100	61791860	15530	15530	15530	15530	0
686	20231102	095000	61791860	15530	15530	15530	15530	0
687	20231102	094900	61791860	15530	15530	15530	15530	0
688	20231102	094800	61791860	15530	15530	15530	15530	2
689	20231102	094700	61760800	15500	15510	15510	15500	100
690	20231102	094600	60210790	15530	15530	15530	15530	5
691	20231102	094500	60133140	15530	15530	15530	15530	5
692	20231102	094400	60055490	15530	15530	15530	15530	1
693	20231102	094300	60039960	15530	15530	15530	15530	50
694	20231102	094200	59263460	15530	15530	15530	15530	0
695	20231102	094100	59263460	15530	15530	15530	15530	25
696	20231102	094000	58875210	15530	15510	15530	15510	189
697	20231102	093900	55941830	15510	15510	15510	15510	0
698	20231102	093800	55941830	15510	15510	15510	15510	100
699	20231102	093700	54390830	15510	15510	15510	15510	10
700	20231102	093600	54235730	15510	15490	15510	15490	363
701	20231102	093500	48610800	15490	15480	15490	15480	10
702	20231102	093400	48455950	15440	15440	15440	15440	0
703	20231102	093300	48455950	15440	15440	15440	15440	60
704	20231102	093200	47529550	15440	15440	15440	15440	0
705	20231102	093100	47529550	15440	15490	15490	15440	36
706	20231102	093000	46973660	15490	15490	15490	15490	0
707	20231102	092900	46973660	15490	15490	15490	15490	0
708	20231102	092800	46973660	15490	15490	15490	15490	5
709	20231102	092700	46896210	15490	15480	15490	15480	10
710	20231102	092600	46741380	15490	15490	15490	15490	4
711	20231102	092500	46679420	15490	15490	15490	15490	25
712	20231102	092400	46292170	15490	15470	15490	15470	8
713	20231102	092300	46168290	15450	15450	15460	15450	365
714	20231102	092200	40527570	15340	15340	15440	15340	118
715	20231102	092100	38716510	15420	15410	15420	15410	97
716	20231102	092000	37220780	15320	15320	15320	15320	151
717	20231102	091900	34907460	15320	15320	15320	15320	45
718	20231102	091800	34218060	15420	15420	15420	15420	0
719	20231102	091700	34218060	15420	15420	15420	15420	0
720	20231102	091600	34218060	15420	15420	15420	15420	2
721	20231102	091500	34187220	15320	15420	15420	15320	8
722	20231102	091400	34063960	15380	15380	15380	15380	200
723	20231102	091300	30987960	15380	15380	15380	15380	50
724	20231102	091200	30218960	15450	15450	15450	15450	6
725	20231102	091100	30126260	15460	15420	15460	15410	119
726	20231102	091000	28291900	15410	15390	15410	15390	223
727	20231102	090900	24857470	15390	15380	15390	15380	113
728	20231102	090800	23118510	15380	15370	15380	15370	100
729	20231102	090700	21581410	15250	15280	15370	15250	232
730	20231102	090600	18028570	15350	15360	15360	15350	20
731	20231102	090500	17721470	15360	15270	15360	15240	121
732	20231102	090400	15876970	15360	15260	15360	15240	319
733	20231102	090300	11014910	15370	15400	15400	15360	332
734	20231102	090200	5905840	15420	15360	15420	15360	28
735	20231102	090100	5474890	15360	15280	15360	15280	9
736	20231102	090000	5336940	15260	15200	15260	15200	351