KissMeData/271980/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	205300	283388440	15850	15850	15850	15850	364
3	20231106	205200	283388440	15850	15850	15850	15850	0
4	20231106	205100	283388440	15850	15850	15850	15850	0
5	20231106	205000	283388440	15850	15850	15850	15850	0
6	20231106	204900	283388440	15850	15850	15850	15850	0
7	20231106	204800	283388440	15850	15850	15850	15850	0
8	20231106	204700	283388440	15850	15850	15850	15850	0
9	20231106	204600	283388440	15850	15850	15850	15850	0
10	20231106	204500	283388440	15850	15850	15850	15850	0
11	20231106	204400	283388440	15850	15850	15850	15850	0
12	20231106	204300	283388440	15850	15850	15850	15850	0
13	20231106	204200	283388440	15850	15850	15850	15850	0
14	20231106	204100	283388440	15850	15850	15850	15850	0
15	20231106	204000	283388440	15850	15850	15850	15850	0
16	20231106	203900	283388440	15850	15850	15850	15850	0
17	20231106	203800	283388440	15850	15850	15850	15850	0
18	20231106	203700	283388440	15850	15850	15850	15850	0
19	20231106	203600	283388440	15850	15850	15850	15850	0
20	20231106	203500	283388440	15850	15850	15850	15850	0
21	20231106	203400	283388440	15850	15850	15850	15850	0
22	20231106	203300	283388440	15850	15850	15850	15850	0
23	20231106	203200	283388440	15850	15850	15850	15850	0
24	20231106	203100	283388440	15850	15850	15850	15850	0
25	20231106	203000	283388440	15850	15850	15850	15850	0
26	20231106	202900	283388440	15850	15850	15850	15850	0
27	20231106	202800	283388440	15850	15850	15850	15850	0
28	20231106	202700	283388440	15850	15850	15850	15850	0
29	20231106	202600	283388440	15850	15850	15850	15850	0
30	20231106	202500	283388440	15850	15850	15850	15850	0
31	20231106	202400	283388440	15850	15850	15850	15850	0
32	20231106	202300	283388440	15850	15850	15850	15850	364
33	20231106	202200	283388440	15850	15850	15850	15850	0
34	20231106	202100	283388440	15850	15850	15850	15850	0
35	20231106	202000	283388440	15850	15850	15850	15850	0
36	20231106	201900	283388440	15850	15850	15850	15850	0
37	20231106	201800	283388440	15850	15850	15850	15850	0
38	20231106	201700	283388440	15850	15850	15850	15850	0
39	20231106	201600	283388440	15850	15850	15850	15850	0
40	20231106	201500	283388440	15850	15850	15850	15850	0
41	20231106	201400	283388440	15850	15850	15850	15850	0
42	20231106	201300	283388440	15850	15850	15850	15850	0
43	20231106	201200	283388440	15850	15850	15850	15850	0
44	20231106	201100	283388440	15850	15850	15850	15850	0
45	20231106	201000	283388440	15850	15850	15850	15850	0
46	20231106	200900	283388440	15850	15850	15850	15850	0
47	20231106	200800	283388440	15850	15850	15850	15850	0
48	20231106	200700	283388440	15850	15850	15850	15850	0
49	20231106	200600	283388440	15850	15850	15850	15850	0
50	20231106	200500	283388440	15850	15850	15850	15850	0
51	20231106	200400	283388440	15850	15850	15850	15850	0
52	20231106	200300	283388440	15850	15850	15850	15850	0
53	20231106	200200	283388440	15850	15850	15850	15850	0
54	20231106	200100	283388440	15850	15850	15850	15850	0
55	20231106	200000	283388440	15850	15850	15850	15850	0
56	20231106	195900	283388440	15850	15850	15850	15850	0
57	20231106	195800	283388440	15850	15850	15850	15850	0
58	20231106	195700	283388440	15850	15850	15850	15850	0
59	20231106	195600	283388440	15850	15850	15850	15850	0
60	20231106	195500	283388440	15850	15850	15850	15850	0
61	20231106	195400	283388440	15850	15850	15850	15850	0
62	20231106	195300	283388440	15850	15850	15850	15850	364
63	20231106	195200	283388440	15850	15850	15850	15850	0
64	20231106	195100	283388440	15850	15850	15850	15850	0
65	20231106	195000	283388440	15850	15850	15850	15850	0
66	20231106	194900	283388440	15850	15850	15850	15850	0
67	20231106	194800	283388440	15850	15850	15850	15850	0
68	20231106	194700	283388440	15850	15850	15850	15850	0
69	20231106	194600	283388440	15850	15850	15850	15850	0
70	20231106	194500	283388440	15850	15850	15850	15850	0
71	20231106	194400	283388440	15850	15850	15850	15850	0
72	20231106	194300	283388440	15850	15850	15850	15850	0
73	20231106	194200	283388440	15850	15850	15850	15850	0
74	20231106	194100	283388440	15850	15850	15850	15850	0
75	20231106	194000	283388440	15850	15850	15850	15850	0
76	20231106	193900	283388440	15850	15850	15850	15850	0
77	20231106	193800	283388440	15850	15850	15850	15850	0
78	20231106	193700	283388440	15850	15850	15850	15850	0
79	20231106	193600	283388440	15850	15850	15850	15850	0
80	20231106	193500	283388440	15850	15850	15850	15850	0
81	20231106	193400	283388440	15850	15850	15850	15850	0
82	20231106	193300	283388440	15850	15850	15850	15850	0
83	20231106	193200	283388440	15850	15850	15850	15850	0
84	20231106	193100	283388440	15850	15850	15850	15850	0
85	20231106	193000	283388440	15850	15850	15850	15850	0
86	20231106	192900	283388440	15850	15850	15850	15850	0
87	20231106	192800	283388440	15850	15850	15850	15850	0
88	20231106	192700	283388440	15850	15850	15850	15850	0
89	20231106	192600	283388440	15850	15850	15850	15850	0
90	20231106	192500	283388440	15850	15850	15850	15850	0
91	20231106	192400	283388440	15850	15850	15850	15850	0
92	20231106	192300	283388440	15850	15850	15850	15850	364
93	20231106	192200	283388440	15850	15850	15850	15850	0
94	20231106	192100	283388440	15850	15850	15850	15850	0
95	20231106	192000	283388440	15850	15850	15850	15850	0
96	20231106	191900	283388440	15850	15850	15850	15850	0
97	20231106	191800	283388440	15850	15850	15850	15850	0
98	20231106	191700	283388440	15850	15850	15850	15850	0
99	20231106	191600	283388440	15850	15850	15850	15850	0
100	20231106	191500	283388440	15850	15850	15850	15850	0
101	20231106	191400	283388440	15850	15850	15850	15850	0
102	20231106	191300	283388440	15850	15850	15850	15850	0
103	20231106	191200	283388440	15850	15850	15850	15850	0
104	20231106	191100	283388440	15850	15850	15850	15850	0
105	20231106	191000	283388440	15850	15850	15850	15850	0
106	20231106	190900	283388440	15850	15850	15850	15850	0
107	20231106	190800	283388440	15850	15850	15850	15850	0
108	20231106	190700	283388440	15850	15850	15850	15850	0
109	20231106	190600	283388440	15850	15850	15850	15850	0
110	20231106	190500	283388440	15850	15850	15850	15850	0
111	20231106	190400	283388440	15850	15850	15850	15850	0
112	20231106	190300	283388440	15850	15850	15850	15850	0
113	20231106	190200	283388440	15850	15850	15850	15850	0
114	20231106	190100	283388440	15850	15850	15850	15850	0
115	20231106	190000	283388440	15850	15850	15850	15850	0
116	20231106	185900	283388440	15850	15850	15850	15850	0
117	20231106	185800	283388440	15850	15850	15850	15850	0
118	20231106	185700	283388440	15850	15850	15850	15850	0
119	20231106	185600	283388440	15850	15850	15850	15850	0
120	20231106	185500	283388440	15850	15850	15850	15850	0
121	20231106	185400	283388440	15850	15850	15850	15850	0
122	20231106	185300	283388440	15850	15850	15850	15850	364
123	20231106	185200	283388440	15850	15850	15850	15850	0
124	20231106	185100	283388440	15850	15850	15850	15850	0
125	20231106	185000	283388440	15850	15850	15850	15850	0
126	20231106	184900	283388440	15850	15850	15850	15850	0
127	20231106	184800	283388440	15850	15850	15850	15850	0
128	20231106	184700	283388440	15850	15850	15850	15850	0
129	20231106	184600	283388440	15850	15850	15850	15850	0
130	20231106	184500	283388440	15850	15850	15850	15850	0
131	20231106	184400	283388440	15850	15850	15850	15850	0
132	20231106	184300	283388440	15850	15850	15850	15850	0
133	20231106	184200	283388440	15850	15850	15850	15850	0
134	20231106	184100	283388440	15850	15850	15850	15850	0
135	20231106	184000	283388440	15850	15850	15850	15850	0
136	20231106	183900	283388440	15850	15850	15850	15850	0
137	20231106	183800	283388440	15850	15850	15850	15850	0
138	20231106	183700	283388440	15850	15850	15850	15850	0
139	20231106	183600	283388440	15850	15850	15850	15850	0
140	20231106	183500	283388440	15850	15850	15850	15850	0
141	20231106	183400	283388440	15850	15850	15850	15850	0
142	20231106	183300	283388440	15850	15850	15850	15850	0
143	20231106	183200	283388440	15850	15850	15850	15850	0
144	20231106	183100	283388440	15850	15850	15850	15850	0
145	20231106	183000	283388440	15850	15850	15850	15850	0
146	20231106	182900	283388440	15850	15850	15850	15850	0
147	20231106	182800	283388440	15850	15850	15850	15850	0
148	20231106	182700	283388440	15850	15850	15850	15850	0
149	20231106	182600	283388440	15850	15850	15850	15850	0
150	20231106	182500	283388440	15850	15850	15850	15850	0
151	20231106	182400	283388440	15850	15850	15850	15850	0
152	20231106	182300	283388440	15850	15850	15850	15850	364
153	20231106	182200	283388440	15850	15850	15850	15850	0
154	20231106	182100	283388440	15850	15850	15850	15850	0
155	20231106	182000	283388440	15850	15850	15850	15850	0
156	20231106	181900	283388440	15850	15850	15850	15850	0
157	20231106	181800	283388440	15850	15850	15850	15850	0
158	20231106	181700	283388440	15850	15850	15850	15850	0
159	20231106	181600	283388440	15850	15850	15850	15850	0
160	20231106	181500	283388440	15850	15850	15850	15850	0
161	20231106	181400	283388440	15850	15850	15850	15850	0
162	20231106	181300	283388440	15850	15850	15850	15850	0
163	20231106	181200	283388440	15850	15850	15850	15850	0
164	20231106	181100	283388440	15850	15850	15850	15850	0
165	20231106	181000	283388440	15850	15850	15850	15850	0
166	20231106	180900	283388440	15850	15850	15850	15850	0
167	20231106	180800	283388440	15850	15850	15850	15850	0
168	20231106	180700	283388440	15850	15850	15850	15850	0
169	20231106	180600	283388440	15850	15850	15850	15850	0
170	20231106	180500	283388440	15850	15850	15850	15850	0
171	20231106	180400	283388440	15850	15850	15850	15850	0
172	20231106	180300	283388440	15850	15850	15850	15850	0
173	20231106	180200	283388440	15850	15850	15850	15850	0
174	20231106	180100	283388440	15850	15850	15850	15850	0
175	20231106	180000	283388440	15850	15850	15850	15850	0
176	20231106	175900	283388440	15850	15850	15850	15850	0
177	20231106	175800	283388440	15850	15850	15850	15850	0
178	20231106	175700	283388440	15850	15850	15850	15850	0
179	20231106	175600	283388440	15850	15850	15850	15850	0
180	20231106	175500	283388440	15850	15850	15850	15850	0
181	20231106	175400	283388440	15850	15850	15850	15850	0
182	20231106	175300	283388440	15850	15850	15850	15850	364
183	20231106	175200	283388440	15850	15850	15850	15850	0
184	20231106	175100	283388440	15850	15850	15850	15850	0
185	20231106	175000	283388440	15850	15850	15850	15850	0
186	20231106	174900	283388440	15850	15850	15850	15850	0
187	20231106	174800	283388440	15850	15850	15850	15850	0
188	20231106	174700	283388440	15850	15850	15850	15850	0
189	20231106	174600	283388440	15850	15850	15850	15850	0
190	20231106	174500	283388440	15850	15850	15850	15850	0
191	20231106	174400	283388440	15850	15850	15850	15850	0
192	20231106	174300	283388440	15850	15850	15850	15850	0
193	20231106	174200	283388440	15850	15850	15850	15850	0
194	20231106	174100	283388440	15850	15850	15850	15850	0
195	20231106	174000	283388440	15850	15850	15850	15850	0
196	20231106	173900	283388440	15850	15850	15850	15850	0
197	20231106	173800	283388440	15850	15850	15850	15850	0
198	20231106	173700	283388440	15850	15850	15850	15850	0
199	20231106	173600	283388440	15850	15850	15850	15850	0
200	20231106	173500	283388440	15850	15850	15850	15850	0
201	20231106	173400	283388440	15850	15850	15850	15850	0
202	20231106	173300	283388440	15850	15850	15850	15850	0
203	20231106	173200	283388440	15850	15850	15850	15850	0
204	20231106	173100	283388440	15850	15850	15850	15850	0
205	20231106	173000	283388440	15850	15850	15850	15850	0
206	20231106	172900	283388440	15850	15850	15850	15850	0
207	20231106	172800	283388440	15850	15850	15850	15850	0
208	20231106	172700	283388440	15850	15850	15850	15850	0
209	20231106	172600	283388440	15850	15850	15850	15850	0
210	20231106	172500	283388440	15850	15850	15850	15850	0
211	20231106	172400	283388440	15850	15850	15850	15850	0
212	20231106	172300	283388440	15850	15850	15850	15850	364
213	20231106	172200	283388440	15850	15850	15850	15850	0
214	20231106	172100	283388440	15850	15850	15850	15850	0
215	20231106	172000	283388440	15850	15850	15850	15850	0
216	20231106	171900	283388440	15850	15850	15850	15850	0
217	20231106	171800	283388440	15850	15850	15850	15850	0
218	20231106	171700	283388440	15850	15850	15850	15850	0
219	20231106	171600	283388440	15850	15850	15850	15850	0
220	20231106	171500	283388440	15850	15850	15850	15850	0
221	20231106	171400	283388440	15850	15850	15850	15850	0
222	20231106	171300	283388440	15850	15850	15850	15850	0
223	20231106	171200	283388440	15850	15850	15850	15850	0
224	20231106	171100	283388440	15850	15850	15850	15850	0
225	20231106	171000	283388440	15850	15850	15850	15850	0
226	20231106	170900	283388440	15850	15850	15850	15850	0
227	20231106	170800	283388440	15850	15850	15850	15850	0
228	20231106	170700	283388440	15850	15850	15850	15850	0
229	20231106	170600	283388440	15850	15850	15850	15850	0
230	20231106	170500	283388440	15850	15850	15850	15850	0
231	20231106	170400	283388440	15850	15850	15850	15850	0
232	20231106	170300	283388440	15850	15850	15850	15850	0
233	20231106	170200	283388440	15850	15850	15850	15850	0
234	20231106	170100	283388440	15850	15850	15850	15850	0
235	20231106	170000	283388440	15850	15850	15850	15850	0
236	20231106	165900	283388440	15850	15850	15850	15850	0
237	20231106	165800	283388440	15850	15850	15850	15850	0
238	20231106	165700	283388440	15850	15850	15850	15850	0
239	20231106	165600	283388440	15850	15850	15850	15850	0
240	20231106	165500	283388440	15850	15850	15850	15850	0
241	20231106	165400	283388440	15850	15850	15850	15850	0
242	20231106	165300	283388440	15850	15850	15850	15850	364
243	20231106	165200	283388440	15850	15850	15850	15850	0
244	20231106	165100	283388440	15850	15850	15850	15850	0
245	20231106	165000	283388440	15850	15850	15850	15850	0
246	20231106	164900	283388440	15850	15850	15850	15850	0
247	20231106	164800	283388440	15850	15850	15850	15850	0
248	20231106	164700	283388440	15850	15850	15850	15850	0
249	20231106	164600	283388440	15850	15850	15850	15850	0
250	20231106	164500	283388440	15850	15850	15850	15850	0
251	20231106	164400	283388440	15850	15850	15850	15850	0
252	20231106	164300	283388440	15850	15850	15850	15850	0
253	20231106	164200	283388440	15850	15850	15850	15850	0
254	20231106	164100	283388440	15850	15850	15850	15850	0
255	20231106	164000	283388440	15850	15850	15850	15850	0
256	20231106	163900	283388440	15850	15850	15850	15850	0
257	20231106	163800	283388440	15850	15850	15850	15850	0
258	20231106	163700	283388440	15850	15850	15850	15850	0
259	20231106	163600	283388440	15850	15850	15850	15850	0
260	20231106	163500	283388440	15850	15850	15850	15850	0
261	20231106	163400	283388440	15850	15850	15850	15850	0
262	20231106	163300	283388440	15850	15850	15850	15850	0
263	20231106	163200	283388440	15850	15850	15850	15850	0
264	20231106	163100	283388440	15850	15850	15850	15850	0
265	20231106	163000	283388440	15850	15850	15850	15850	0
266	20231106	162900	283388440	15850	15850	15850	15850	0
267	20231106	162800	283388440	15850	15850	15850	15850	0
268	20231106	162700	283388440	15850	15850	15850	15850	0
269	20231106	162600	283388440	15850	15850	15850	15850	0
270	20231106	162500	283388440	15850	15850	15850	15850	0
271	20231106	162400	283388440	15850	15850	15850	15850	0
272	20231106	162300	283388440	15850	15850	15850	15850	364
273	20231106	162200	283388440	15850	15850	15850	15850	0
274	20231106	162100	283388440	15850	15850	15850	15850	0
275	20231106	162000	283388440	15850	15850	15850	15850	0
276	20231106	161900	283388440	15850	15850	15850	15850	0
277	20231106	161800	283388440	15850	15850	15850	15850	0
278	20231106	161700	283388440	15850	15850	15850	15850	0
279	20231106	161600	283388440	15850	15850	15850	15850	0
280	20231106	161500	283388440	15850	15850	15850	15850	0
281	20231106	161400	283388440	15850	15850	15850	15850	0
282	20231106	161300	283388440	15850	15850	15850	15850	0
283	20231106	161200	283388440	15850	15850	15850	15850	0
284	20231106	161100	283388440	15850	15850	15850	15850	0
285	20231106	161000	283388440	15850	15850	15850	15850	0
286	20231106	160900	283388440	15850	15850	15850	15850	0
287	20231106	160800	283388440	15850	15850	15850	15850	0
288	20231106	160700	283388440	15850	15850	15850	15850	0
289	20231106	160600	283388440	15850	15850	15850	15850	0
290	20231106	160500	283388440	15850	15850	15850	15850	0
291	20231106	160400	283388440	15850	15850	15850	15850	0
292	20231106	160300	283388440	15850	15850	15850	15850	0
293	20231106	160200	283388440	15850	15850	15850	15850	0
294	20231106	160100	283388440	15850	15850	15850	15850	0
295	20231106	160000	283388440	15850	15850	15850	15850	0
296	20231106	155900	283388440	15850	15850	15850	15850	0
297	20231106	155800	283388440	15850	15850	15850	15850	0
298	20231106	155700	283388440	15850	15850	15850	15850	0
299	20231106	155600	283388440	15850	15850	15850	15850	0
300	20231106	155500	283388440	15850	15850	15850	15850	0
301	20231106	155400	283388440	15850	15850	15850	15850	0
302	20231106	155300	283388440	15850	15850	15850	15850	364
303	20231106	155200	283388440	15850	15850	15850	15850	0
304	20231106	155100	283388440	15850	15850	15850	15850	0
305	20231106	155000	283388440	15850	15850	15850	15850	0
306	20231106	154900	283388440	15850	15850	15850	15850	0
307	20231106	154800	283388440	15850	15850	15850	15850	0
308	20231106	154700	283388440	15850	15850	15850	15850	0
309	20231106	154600	283388440	15850	15850	15850	15850	0
310	20231106	154500	283388440	15850	15850	15850	15850	0
311	20231106	154400	283388440	15850	15850	15850	15850	0
312	20231106	154300	283388440	15850	15850	15850	15850	0
313	20231106	154200	283388440	15850	15850	15850	15850	0
314	20231106	154100	283388440	15850	15850	15850	15850	0
315	20231106	154000	283388440	15850	15850	15850	15850	0
316	20231106	153900	283388440	15850	15850	15850	15850	0
317	20231106	153800	283388440	15850	15850	15850	15850	0
318	20231106	153700	283388440	15850	15850	15850	15850	0
319	20231106	153600	283388440	15850	15850	15850	15850	0
320	20231106	153500	283388440	15850	15850	15850	15850	0
321	20231106	153400	283388440	15850	15850	15850	15850	0
322	20231106	153300	283388440	15850	15850	15850	15850	0
323	20231106	153200	283388440	15850	15850	15850	15850	0
324	20231106	153100	283388440	15850	15850	15850	15850	0
325	20231106	153000	283388440	15850	15850	15850	15850	364
326	20231106	152900	277619040	15830	15830	15830	15830	0
327	20231106	152800	277619040	15830	15830	15830	15830	0
328	20231106	152700	277619040	15830	15830	15830	15830	0
329	20231106	152600	277619040	15830	15830	15830	15830	0
330	20231106	152500	277619040	15830	15830	15830	15830	0
331	20231106	152400	277619040	15830	15830	15830	15830	0
332	20231106	152300	277619040	15830	15830	15830	15830	0
333	20231106	152200	277619040	15830	15830	15830	15830	0
334	20231106	152100	277619040	15830	15830	15830	15830	0
335	20231106	152000	277619040	15830	15830	15830	15830	0
336	20231106	151900	277619040	15830	15830	15830	15830	20
337	20231106	151800	277302440	15830	15820	15830	15820	23
338	20231106	151700	276938420	15830	15820	15830	15720	117
339	20231106	151600	275094500	15830	15830	15830	15830	1
340	20231106	151500	275078670	15830	15840	15840	15830	8
341	20231106	151400	274951970	15850	15850	15850	15850	2
342	20231106	151300	274920270	15830	15830	15830	15830	52
343	20231106	151200	274097110	15830	15830	15830	15830	60
344	20231106	151100	273147310	15800	15800	15800	15800	0
345	20231106	151000	273147310	15800	15770	15800	15770	7
346	20231106	150900	273036740	15890	15880	15890	15880	20
347	20231106	150800	272719010	15830	15830	15830	15830	9
348	20231106	150700	272576540	15840	15840	15840	15840	0
349	20231106	150600	272576540	15840	15840	15840	15840	86
350	20231106	150500	271214300	15790	15790	15790	15790	16
351	20231106	150400	270961660	15790	15790	15790	15790	0
352	20231106	150300	270961660	15790	15790	15790	15790	5
353	20231106	150200	270882710	15800	15800	15800	15800	4
354	20231106	150100	270819510	15800	15770	15800	15770	240
355	20231106	150000	267032970	15780	15790	15790	15780	34
356	20231106	145900	266496380	15800	15800	15800	15800	0
357	20231106	145800	266496380	15800	15850	15850	15800	64
358	20231106	145700	265485050	15850	15860	15860	15850	3
359	20231106	145600	265437480	15870	15880	15890	15870	32
360	20231106	145500	264929340	15880	15880	15880	15880	35
361	20231106	145400	264373540	15880	15880	15880	15880	6
362	20231106	145300	264278260	15880	15880	15880	15880	2
363	20231106	145200	264246500	15880	15890	15890	15880	50
364	20231106	145100	263452480	15880	15880	15880	15880	11
365	20231106	145000	263277800	15880	15880	15880	15880	4
366	20231106	144900	263214280	15890	15890	15890	15890	0
367	20231106	144800	263214280	15890	15890	15890	15890	0
368	20231106	144700	263214280	15890	15890	15890	15890	0
369	20231106	144600	263214280	15890	15890	15890	15890	0
370	20231106	144500	263214280	15890	15890	15890	15890	4
371	20231106	144400	263150720	15890	15850	15890	15850	300
372	20231106	144300	258394160	15850	15860	15860	15850	32
373	20231106	144200	257886890	15850	15850	15850	15850	0
374	20231106	144100	257886890	15850	15850	15850	15850	200
375	20231106	144000	254716890	15850	15880	15880	15850	314
376	20231106	143900	249739310	15870	15870	15870	15870	0
377	20231106	143800	249739310	15870	15880	15880	15870	16
378	20231106	143700	249485290	15880	15880	15880	15880	6
379	20231106	143600	249390010	15890	15890	15890	15890	0
380	20231106	143500	249390010	15890	15890	15890	15890	12
381	20231106	143400	249199330	15890	15890	15890	15890	0
382	20231106	143300	249199330	15890	15890	15890	15890	0
383	20231106	143200	249199330	15890	15890	15890	15890	0
384	20231106	143100	249199330	15890	15890	15890	15890	0
385	20231106	143000	249199330	15890	15890	15890	15890	0
386	20231106	142900	249199330	15890	15890	15890	15890	5
387	20231106	142800	249119880	15790	15890	15890	15790	23
388	20231106	142700	248755190	15890	15890	15890	15890	3
389	20231106	142600	248707520	15890	15890	15890	15890	17
390	20231106	142500	248437390	15890	15890	15890	15890	5
391	20231106	142400	248357940	15890	15890	15890	15890	8
392	20231106	142300	248230820	15890	15890	15890	15890	0
393	20231106	142200	248230820	15890	15890	15890	15870	44
394	20231106	142100	247531820	15870	15870	15870	15870	1
395	20231106	142000	247515950	15790	15780	15790	15780	25
396	20231106	141900	247121210	15790	15790	15790	15790	59
397	20231106	141800	246189600	15790	15790	15790	15790	3
398	20231106	141700	246142230	15790	15790	15790	15790	6
399	20231106	141600	246047490	15790	15790	15790	15790	6
400	20231106	141500	245952750	15780	15790	15790	15780	5
401	20231106	141400	245873810	15790	15790	15790	15790	6
402	20231106	141300	245779070	15790	15790	15790	15790	8
403	20231106	141200	245652750	15790	15790	15790	15790	2
404	20231106	141100	245621170	15790	15790	15790	15790	6
405	20231106	141000	245526430	15790	15790	15790	15790	5
406	20231106	140900	245447480	15790	15790	15790	15790	4
407	20231106	140800	245384320	15790	15790	15790	15790	5
408	20231106	140700	245305370	15780	15790	15790	15780	5
409	20231106	140600	245226430	15790	15790	15790	15790	2
410	20231106	140500	245194850	15800	15800	15800	15800	5
411	20231106	140400	245115850	15800	15810	15810	15800	7
412	20231106	140300	245005240	15800	15800	15800	15800	2
413	20231106	140200	244973640	15800	15800	15800	15800	4
414	20231106	140100	244910440	15810	15810	15810	15810	0
415	20231106	140000	244910440	15810	15810	15810	15810	69
416	20231106	135900	243819550	15810	15810	15810	15810	5
417	20231106	135800	243740500	15810	15810	15810	15810	3
418	20231106	135700	243693070	15780	15810	15810	15780	6
419	20231106	135600	243598240	15810	15810	15810	15810	8
420	20231106	135500	243471760	15780	15780	15780	15780	100
421	20231106	135400	241893760	15780	15780	15810	15780	231
422	20231106	135300	238248430	15810	15790	15810	15780	128
423	20231106	135200	236227330	15800	15810	15810	15800	99
424	20231106	135100	234663090	15810	15810	15810	15810	0
425	20231106	135000	234663090	15810	15830	15830	15810	73
426	20231106	134900	233508780	15820	15820	15820	15820	0
427	20231106	134800	233508780	15820	15820	15820	15820	0
428	20231106	134700	233508780	15820	15820	15820	15820	0
429	20231106	134600	233508780	15820	15820	15820	15820	88
430	20231106	134500	232116620	15820	15820	15820	15820	0
431	20231106	134400	232116620	15820	15820	15820	15820	30
432	20231106	134300	231642020	15820	15870	15870	15820	29
433	20231106	134200	231182790	15870	15870	15870	15870	50
434	20231106	134100	230389290	15870	15870	15870	15870	6
435	20231106	134000	230294070	15820	15820	15820	15820	2
436	20231106	133900	230262430	15820	15820	15820	15820	0
437	20231106	133800	230262430	15820	15820	15820	15820	0
438	20231106	133700	230262430	15820	15820	15820	15820	118
439	20231106	133600	228395670	15820	15820	15820	15820	1
440	20231106	133500	228379850	15820	15820	15820	15820	1
441	20231106	133400	228364030	15820	15820	15820	15820	26
442	20231106	133300	227952710	15870	15870	15870	15870	3
443	20231106	133200	227905100	15810	15810	15810	15810	0
444	20231106	133100	227905100	15810	15810	15810	15810	5
445	20231106	133000	227826050	15810	15810	15810	15810	5
446	20231106	132900	227747000	15810	15830	15830	15810	110
447	20231106	132800	226006770	15830	15830	15830	15830	0
448	20231106	132700	226006770	15830	15830	15830	15830	8
449	20231106	132600	225880130	15870	15880	15880	15870	2
450	20231106	132500	225848380	15880	15820	15880	15820	57
451	20231106	132400	224943530	15810	15810	15810	15810	0
452	20231106	132300	224943530	15810	15810	15810	15810	0
453	20231106	132200	224943530	15810	15810	15810	15810	6
454	20231106	132100	224848670	15780	15780	15780	15780	1
455	20231106	132000	224832890	15780	15890	15890	15710	61
456	20231106	131900	223869020	15890	15890	15910	15890	13
457	20231106	131800	223662410	15910	15900	15910	15900	36
458	20231106	131700	223089950	15900	15940	15940	15900	299
459	20231106	131600	218330790	15910	15910	15910	15910	14
460	20231106	131500	218108050	15910	15950	15960	15910	7
461	20231106	131400	217996530	15950	15910	15960	15910	311
462	20231106	131300	213033180	15960	15960	15970	15910	667
463	20231106	131200	202404090	15910	15890	15970	15830	460
464	20231106	131100	195084850	15890	15790	15890	15790	696
465	20231106	131000	184045060	15710	15710	15710	15710	0
466	20231106	130900	184045060	15710	15710	15710	15710	0
467	20231106	130800	184045060	15710	15710	15710	15710	100
468	20231106	130700	182474060	15720	15720	15720	15720	0
469	20231106	130600	182474060	15720	15720	15720	15720	180
470	20231106	130500	179644460	15700	15700	15700	15700	0
471	20231106	130400	179644460	15700	15700	15700	15700	0
472	20231106	130300	179644460	15700	15700	15700	15700	0
473	20231106	130200	179644460	15700	15700	15700	15700	6
474	20231106	130100	179550260	15700	15700	15700	15700	0
475	20231106	130000	179550260	15700	15780	15780	15700	6
476	20231106	125900	179455820	15780	15790	15790	15780	57
477	20231106	125800	178556350	15780	15780	15780	15780	0
478	20231106	125700	178556350	15780	15780	15780	15780	0
479	20231106	125600	178556350	15780	15780	15780	15780	0
480	20231106	125500	178556350	15780	15780	15780	15780	0
481	20231106	125400	178556350	15780	15780	15780	15780	13
482	20231106	125300	178351210	15790	15790	15790	15790	0
483	20231106	125200	178351210	15790	15790	15790	15790	0
484	20231106	125100	178351210	15790	15790	15790	15790	1
485	20231106	125000	178335420	15690	15690	15690	15690	0
486	20231106	124900	178335420	15690	15690	15690	15690	0
487	20231106	124800	178335420	15690	15690	15690	15690	0
488	20231106	124700	178335420	15690	15690	15690	15690	0
489	20231106	124600	178335420	15690	15690	15690	15690	53
490	20231106	124500	177503850	15700	15700	15700	15700	30
491	20231106	124400	177032850	15730	15740	15740	15730	17
492	20231106	124300	176765280	15850	15850	15850	15850	1
493	20231106	124200	176749430	15740	15750	15750	15740	48
494	20231106	124100	175993880	15760	15760	15760	15760	9
495	20231106	124000	175852040	15740	15740	15740	15740	0
496	20231106	123900	175852040	15740	15740	15740	15740	0
497	20231106	123800	175852040	15740	15740	15740	15740	0
498	20231106	123700	175852040	15740	15750	15750	15740	242
499	20231106	123600	172040850	15700	15700	15700	15700	0
500	20231106	123500	172040850	15700	15860	15860	15700	110
501	20231106	123400	170311320	15870	15890	15890	15870	14
502	20231106	123300	170089060	15890	15860	15890	15860	69
503	20231106	123200	168993980	15860	15860	15860	15860	33
504	20231106	123100	168470600	15860	15860	15860	15860	8
505	20231106	123000	168343720	15860	15840	15860	15840	65
506	20231106	122900	167312860	15840	15840	15840	15840	3
507	20231106	122800	167265340	15830	15830	15830	15830	1
508	20231106	122700	167249510	15840	15840	15840	15840	0
509	20231106	122600	167249510	15840	15860	15860	15840	58
510	20231106	122500	166329720	15850	15770	15860	15770	331
511	20231106	122400	161094760	15750	15730	15750	15730	428
512	20231106	122300	154355940	15730	15680	15730	15680	345
513	20231106	122200	148934500	15680	15680	15680	15680	0
514	20231106	122100	148934500	15680	15680	15680	15680	35
515	20231106	122000	148385700	15680	15680	15680	15680	15
516	20231106	121900	148150500	15680	15660	15680	15660	100
517	20231106	121800	146583400	15600	15600	15600	15600	0
518	20231106	121700	146583400	15600	15600	15600	15600	2941
519	20231106	121600	100703800	15600	15570	15600	15570	109
520	20231106	121500	99003610	15570	15570	15570	15570	0
521	20231106	121400	99003610	15570	15570	15570	15570	0
522	20231106	121300	99003610	15570	15570	15570	15570	0
523	20231106	121200	99003610	15570	15570	15570	15570	163
524	20231106	121100	96465700	15600	15600	15600	15600	0
525	20231106	121000	96465700	15600	15600	15600	15600	0
526	20231106	120900	96465700	15600	15600	15600	15600	22
527	20231106	120800	96122500	15600	15600	15600	15600	0
528	20231106	120700	96122500	15600	15600	15600	15600	0
529	20231106	120600	96122500	15600	15600	15600	15600	0
530	20231106	120500	96122500	15600	15600	15600	15600	0
531	20231106	120400	96122500	15600	15600	15600	15600	0
532	20231106	120300	96122500	15600	15600	15600	15600	1
533	20231106	120200	96106900	15560	15580	15600	15560	82
534	20231106	120100	94830660	15590	15590	15590	15590	0
535	20231106	120000	94830660	15590	15590	15590	15590	0
536	20231106	115900	94830660	15590	15590	15590	15590	1
537	20231106	115800	94815070	15590	15590	15590	15590	0
538	20231106	115700	94815070	15590	15590	15590	15590	0
539	20231106	115600	94815070	15590	15590	15590	15590	1
540	20231106	115500	94799480	15590	15580	15590	15580	50
541	20231106	115400	94020370	15580	15580	15580	15580	0
542	20231106	115300	94020370	15580	15580	15580	15580	0
543	20231106	115200	94020370	15580	15580	15580	15580	0
544	20231106	115100	94020370	15580	15580	15580	15580	43
545	20231106	115000	93350430	15600	15600	15600	15600	130
546	20231106	114900	91322430	15600	15600	15600	15600	0
547	20231106	114800	91322430	15600	15590	15600	15590	58
548	20231106	114700	90418200	15600	15600	15600	15600	0
549	20231106	114600	90418200	15600	15600	15600	15600	0
550	20231106	114500	90418200	15600	15660	15660	15600	98
551	20231106	114400	88888760	15660	15660	15660	15660	0
552	20231106	114300	88888760	15660	15640	15660	15640	11
553	20231106	114200	88716700	15650	15650	15650	15650	1
554	20231106	114100	88701050	15660	15660	15660	15660	2
555	20231106	114000	88669730	15660	15660	15660	15660	10
556	20231106	113900	88513130	15640	15640	15640	15640	0
557	20231106	113800	88513130	15640	15640	15640	15640	0
558	20231106	113700	88513130	15640	15640	15640	15640	1
559	20231106	113600	88497490	15660	15660	15660	15660	1
560	20231106	113500	88481830	15670	15670	15670	15670	23
561	20231106	113400	88121420	15670	15650	15670	15650	22
562	20231106	113300	87777060	15650	15650	15650	15650	1
563	20231106	113200	87761410	15650	15650	15650	15650	0
564	20231106	113100	87761410	15650	15650	15650	15650	0
565	20231106	113000	87761410	15650	15650	15650	15650	1
566	20231106	112900	87745760	15670	15670	15670	15670	0
567	20231106	112800	87745760	15670	15670	15670	15670	1
568	20231106	112700	87730090	15670	15670	15670	15670	0
569	20231106	112600	87730090	15670	15670	15670	15670	0
570	20231106	112500	87730090	15670	15670	15670	15670	1
571	20231106	112400	87714420	15670	15670	15670	15670	0
572	20231106	112300	87714420	15670	15670	15670	15670	1
573	20231106	112200	87698750	15670	15670	15670	15670	5
574	20231106	112100	87620400	15670	15670	15680	15670	65
575	20231106	112000	86601800	15670	15650	15670	15650	19
576	20231106	111900	86304410	15650	15650	15650	15650	222
577	20231106	111800	82830110	15650	15640	15650	15640	33
578	20231106	111700	82313800	15640	15640	15640	15640	6
579	20231106	111600	82219960	15650	15650	15650	15650	3
580	20231106	111500	82173010	15650	15650	15650	15650	0
581	20231106	111400	82173010	15650	15650	15650	15650	18
582	20231106	111300	81891310	15650	15650	15650	15650	1
583	20231106	111200	81875660	15650	15650	15650	15650	0
584	20231106	111100	81875660	15650	15640	15650	15630	78
585	20231106	111000	80655780	15630	15630	15630	15630	1
586	20231106	110900	80640150	15630	15630	15630	15630	0
587	20231106	110800	80640150	15630	15630	15630	15630	4
588	20231106	110700	80577630	15620	15620	15620	15620	0
589	20231106	110600	80577630	15620	15620	15620	15620	0
590	20231106	110500	80577630	15620	15620	15620	15620	0
591	20231106	110400	80577630	15620	15620	15620	15620	0
592	20231106	110300	80577630	15620	15620	15620	15620	0
593	20231106	110200	80577630	15620	15620	15620	15620	1
594	20231106	110100	80562010	15640	15640	15640	15640	0
595	20231106	110000	80562010	15640	15640	15640	15640	17
596	20231106	105900	80296130	15640	15640	15640	15640	1
597	20231106	105800	80280490	15620	15620	15620	15620	10
598	20231106	105700	80124290	15620	15630	15630	15620	66
599	20231106	105600	79092870	15620	15620	15620	15620	0
600	20231106	105500	79092870	15620	15620	15620	15620	0
601	20231106	105400	79092870	15620	15620	15620	15620	4
602	20231106	105300	79030390	15620	15620	15620	15620	0
603	20231106	105200	79030390	15620	15610	15620	15610	97
604	20231106	105100	77515690	15610	15610	15610	15610	5
605	20231106	105000	77437640	15610	15610	15610	15610	0
606	20231106	104900	77437640	15610	15610	15610	15610	4
607	20231106	104800	77375200	15610	15610	15610	15610	50
608	20231106	104700	76594700	15630	15630	15630	15630	0
609	20231106	104600	76594700	15630	15630	15630	15630	0
610	20231106	104500	76594700	15630	15630	15630	15630	0
611	20231106	104400	76594700	15630	15630	15630	15630	0
612	20231106	104300	76594700	15630	15630	15630	15630	0
613	20231106	104200	76594700	15630	15630	15630	15630	0
614	20231106	104100	76594700	15630	15620	15630	15620	32
615	20231106	104000	76094740	15630	15630	15630	15630	0
616	20231106	103900	76094740	15630	15630	15630	15630	0
617	20231106	103800	76094740	15630	15630	15630	15630	0
618	20231106	103700	76094740	15630	15630	15630	15630	0
619	20231106	103600	76094740	15630	15580	15630	15580	69
620	20231106	103500	75019470	15580	15580	15580	15580	5
621	20231106	103400	74941570	15580	15580	15580	15580	26
622	20231106	103300	74536490	15580	15580	15580	15580	0
623	20231106	103200	74536490	15580	15580	15580	15580	0
624	20231106	103100	74536490	15580	15580	15580	15580	0
625	20231106	103000	74536490	15580	15580	15590	15580	108
626	20231106	102900	72853700	15630	15630	15630	15630	0
627	20231106	102800	72853700	15630	15630	15630	15630	15
628	20231106	102700	72619250	15620	15620	15620	15620	1
629	20231106	102600	72603630	15620	15600	15620	15600	231
630	20231106	102500	68998030	15600	15600	15600	15600	50
631	20231106	102400	68218030	15600	15600	15600	15600	0
632	20231106	102300	68218030	15600	15580	15600	15580	319
633	20231106	102200	63242010	15580	15580	15580	15580	0
634	20231106	102100	63242010	15580	15580	15580	15580	0
635	20231106	102000	63242010	15580	15580	15580	15580	0
636	20231106	101900	63242010	15580	15580	15580	15580	0
637	20231106	101800	63242010	15580	15580	15580	15580	0
638	20231106	101700	63242010	15580	15580	15580	15580	0
639	20231106	101600	63242010	15580	15580	15580	15580	123
640	20231106	101500	61325670	15570	15570	15570	15570	3
641	20231106	101400	61278960	15570	15570	15570	15570	135
642	20231106	101300	59177010	15570	15570	15570	15570	8
643	20231106	101200	59052450	15570	15560	15570	15560	50
644	20231106	101100	58273990	15570	15560	15570	15560	130
645	20231106	101000	56249910	15560	15560	15560	15560	0
646	20231106	100900	56249910	15560	15560	15560	15560	0
647	20231106	100800	56249910	15560	15560	15560	15560	0
648	20231106	100700	56249910	15560	15560	15560	15560	0
649	20231106	100600	56249910	15560	15560	15560	15560	0
650	20231106	100500	56249910	15560	15560	15560	15560	0
651	20231106	100400	56249910	15560	15560	15560	15560	0
652	20231106	100300	56249910	15560	15560	15560	15560	0
653	20231106	100200	56249910	15560	15560	15560	15560	0
654	20231106	100100	56249910	15560	15560	15560	15560	0
655	20231106	100000	56249910	15560	15560	15560	15560	1
656	20231106	095900	56234350	15570	15570	15570	15570	0
657	20231106	095800	56234350	15570	15570	15570	15570	50
658	20231106	095700	55455850	15570	15570	15570	15570	0
659	20231106	095600	55455850	15570	15570	15570	15570	0
660	20231106	095500	55455850	15570	15560	15570	15560	2
661	20231106	095400	55424720	15590	15590	15590	15590	0
662	20231106	095300	55424720	15590	15580	15590	15580	40
663	20231106	095200	54801140	15600	15600	15600	15600	0
664	20231106	095100	54801140	15600	15570	15600	15570	641
665	20231106	095000	44807790	15500	15510	15510	15500	50
666	20231106	094900	44032390	15590	15590	15590	15590	0
667	20231106	094800	44032390	15590	15590	15590	15590	0
668	20231106	094700	44032390	15590	15590	15590	15590	0
669	20231106	094600	44032390	15590	15590	15590	15590	0
670	20231106	094500	44032390	15590	15590	15590	15590	0
671	20231106	094400	44032390	15590	15590	15590	15590	0
672	20231106	094300	44032390	15590	15590	15590	15590	0
673	20231106	094200	44032390	15590	15580	15590	15580	2
674	20231106	094100	44001220	15590	15590	15590	15590	0
675	20231106	094000	44001220	15590	15590	15590	15590	0
676	20231106	093900	44001220	15590	15590	15590	15590	0
677	20231106	093800	44001220	15590	15590	15590	15590	0
678	20231106	093700	44001220	15590	15590	15590	15590	0
679	20231106	093600	44001220	15590	15590	15590	15590	0
680	20231106	093500	44001220	15590	15590	15590	15590	0
681	20231106	093400	44001220	15590	15590	15590	15590	0
682	20231106	093300	44001220	15590	15590	15590	15590	0
683	20231106	093200	44001220	15590	15590	15590	15590	0
684	20231106	093100	44001220	15590	15590	15590	15590	0
685	20231106	093000	44001220	15590	15590	15590	15590	32
686	20231106	092900	43502340	15600	15600	15600	15600	0
687	20231106	092800	43502340	15600	15600	15600	15600	0
688	20231106	092700	43502340	15600	15590	15600	15590	27
689	20231106	092600	43081300	15500	15500	15500	15500	10
690	20231106	092500	42926300	15450	15450	15450	15450	40
691	20231106	092400	42308300	15430	15430	15450	15430	84
692	20231106	092300	41012160	15480	15480	15480	15480	96
693	20231106	092200	39526080	15600	15430	15600	15430	700
694	20231106	092100	28668650	15440	15440	15440	15440	0
695	20231106	092000	28668650	15440	15440	15440	15440	0
696	20231106	091900	28668650	15440	15440	15440	15440	0
697	20231106	091800	28668650	15440	15440	15440	15440	0
698	20231106	091700	28668650	15440	15440	15440	15440	1
699	20231106	091600	28653210	15440	15450	15450	15440	691
700	20231106	091500	17982680	15460	15460	15460	15460	51
701	20231106	091400	17194220	15470	15510	15510	15470	2
702	20231106	091300	17163240	15510	15510	15510	15510	30
703	20231106	091200	16697940	15520	15520	15520	15520	0
704	20231106	091100	16697940	15520	15520	15520	15520	2
705	20231106	091000	16666900	15520	15520	15520	15520	36
706	20231106	090900	16108180	15530	15530	15530	15530	0
707	20231106	090800	16108180	15530	15530	15530	15530	0
708	20231106	090700	16108180	15530	15440	15530	15440	94
709	20231106	090600	14656730	15440	15500	15500	15440	10
710	20231106	090500	14502270	15440	15440	15440	15440	50
711	20231106	090400	13730270	15440	15440	15440	15440	0
712	20231106	090300	13730270	15440	15440	15440	15440	2
713	20231106	090200	13699390	15550	15550	15550	15540	747
714	20231106	090100	2083570	15540	15550	15550	15540	121
715	20231106	090000	202040	15440	15550	15550	15440	13