KissMeData/272550/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	205400	735876870	15860	15860	15860	15860	441
3	20231115	205300	735876870	15860	15860	15860	15860	0
4	20231115	205200	735876870	15860	15860	15860	15860	0
5	20231115	205100	735876870	15860	15860	15860	15860	0
6	20231115	205000	735876870	15860	15860	15860	15860	0
7	20231115	204900	735876870	15860	15860	15860	15860	0
8	20231115	204800	735876870	15860	15860	15860	15860	0
9	20231115	204700	735876870	15860	15860	15860	15860	0
10	20231115	204600	735876870	15860	15860	15860	15860	0
11	20231115	204500	735876870	15860	15860	15860	15860	0
12	20231115	204400	735876870	15860	15860	15860	15860	0
13	20231115	204300	735876870	15860	15860	15860	15860	0
14	20231115	204200	735876870	15860	15860	15860	15860	0
15	20231115	204100	735876870	15860	15860	15860	15860	0
16	20231115	204000	735876870	15860	15860	15860	15860	0
17	20231115	203900	735876870	15860	15860	15860	15860	0
18	20231115	203800	735876870	15860	15860	15860	15860	0
19	20231115	203700	735876870	15860	15860	15860	15860	0
20	20231115	203600	735876870	15860	15860	15860	15860	0
21	20231115	203500	735876870	15860	15860	15860	15860	0
22	20231115	203400	735876870	15860	15860	15860	15860	0
23	20231115	203300	735876870	15860	15860	15860	15860	0
24	20231115	203200	735876870	15860	15860	15860	15860	0
25	20231115	203100	735876870	15860	15860	15860	15860	0
26	20231115	203000	735876870	15860	15860	15860	15860	0
27	20231115	202900	735876870	15860	15860	15860	15860	0
28	20231115	202800	735876870	15860	15860	15860	15860	0
29	20231115	202700	735876870	15860	15860	15860	15860	0
30	20231115	202600	735876870	15860	15860	15860	15860	0
31	20231115	202500	735876870	15860	15860	15860	15860	0
32	20231115	202400	735876870	15860	15860	15860	15860	441
33	20231115	202300	735876870	15860	15860	15860	15860	0
34	20231115	202200	735876870	15860	15860	15860	15860	0
35	20231115	202100	735876870	15860	15860	15860	15860	0
36	20231115	202000	735876870	15860	15860	15860	15860	0
37	20231115	201900	735876870	15860	15860	15860	15860	0
38	20231115	201800	735876870	15860	15860	15860	15860	0
39	20231115	201700	735876870	15860	15860	15860	15860	0
40	20231115	201600	735876870	15860	15860	15860	15860	0
41	20231115	201500	735876870	15860	15860	15860	15860	0
42	20231115	201400	735876870	15860	15860	15860	15860	0
43	20231115	201300	735876870	15860	15860	15860	15860	0
44	20231115	201200	735876870	15860	15860	15860	15860	0
45	20231115	201100	735876870	15860	15860	15860	15860	0
46	20231115	201000	735876870	15860	15860	15860	15860	0
47	20231115	200900	735876870	15860	15860	15860	15860	0
48	20231115	200800	735876870	15860	15860	15860	15860	0
49	20231115	200700	735876870	15860	15860	15860	15860	0
50	20231115	200600	735876870	15860	15860	15860	15860	0
51	20231115	200500	735876870	15860	15860	15860	15860	0
52	20231115	200400	735876870	15860	15860	15860	15860	0
53	20231115	200300	735876870	15860	15860	15860	15860	0
54	20231115	200200	735876870	15860	15860	15860	15860	0
55	20231115	200100	735876870	15860	15860	15860	15860	0
56	20231115	200000	735876870	15860	15860	15860	15860	0
57	20231115	195900	735876870	15860	15860	15860	15860	0
58	20231115	195800	735876870	15860	15860	15860	15860	0
59	20231115	195700	735876870	15860	15860	15860	15860	0
60	20231115	195600	735876870	15860	15860	15860	15860	0
61	20231115	195500	735876870	15860	15860	15860	15860	0
62	20231115	195400	735876870	15860	15860	15860	15860	441
63	20231115	195300	735876870	15860	15860	15860	15860	0
64	20231115	195200	735876870	15860	15860	15860	15860	0
65	20231115	195100	735876870	15860	15860	15860	15860	0
66	20231115	195000	735876870	15860	15860	15860	15860	0
67	20231115	194900	735876870	15860	15860	15860	15860	0
68	20231115	194800	735876870	15860	15860	15860	15860	0
69	20231115	194700	735876870	15860	15860	15860	15860	0
70	20231115	194600	735876870	15860	15860	15860	15860	0
71	20231115	194500	735876870	15860	15860	15860	15860	0
72	20231115	194400	735876870	15860	15860	15860	15860	0
73	20231115	194300	735876870	15860	15860	15860	15860	0
74	20231115	194200	735876870	15860	15860	15860	15860	0
75	20231115	194100	735876870	15860	15860	15860	15860	0
76	20231115	194000	735876870	15860	15860	15860	15860	0
77	20231115	193900	735876870	15860	15860	15860	15860	0
78	20231115	193800	735876870	15860	15860	15860	15860	0
79	20231115	193700	735876870	15860	15860	15860	15860	0
80	20231115	193600	735876870	15860	15860	15860	15860	0
81	20231115	193500	735876870	15860	15860	15860	15860	0
82	20231115	193400	735876870	15860	15860	15860	15860	0
83	20231115	193300	735876870	15860	15860	15860	15860	0
84	20231115	193200	735876870	15860	15860	15860	15860	0
85	20231115	193100	735876870	15860	15860	15860	15860	0
86	20231115	193000	735876870	15860	15860	15860	15860	0
87	20231115	192900	735876870	15860	15860	15860	15860	0
88	20231115	192800	735876870	15860	15860	15860	15860	0
89	20231115	192700	735876870	15860	15860	15860	15860	0
90	20231115	192600	735876870	15860	15860	15860	15860	0
91	20231115	192500	735876870	15860	15860	15860	15860	0
92	20231115	192400	735876870	15860	15860	15860	15860	441
93	20231115	192300	735876870	15860	15860	15860	15860	0
94	20231115	192200	735876870	15860	15860	15860	15860	0
95	20231115	192100	735876870	15860	15860	15860	15860	0
96	20231115	192000	735876870	15860	15860	15860	15860	0
97	20231115	191900	735876870	15860	15860	15860	15860	0
98	20231115	191800	735876870	15860	15860	15860	15860	0
99	20231115	191700	735876870	15860	15860	15860	15860	0
100	20231115	191600	735876870	15860	15860	15860	15860	0
101	20231115	191500	735876870	15860	15860	15860	15860	0
102	20231115	191400	735876870	15860	15860	15860	15860	0
103	20231115	191300	735876870	15860	15860	15860	15860	0
104	20231115	191200	735876870	15860	15860	15860	15860	0
105	20231115	191100	735876870	15860	15860	15860	15860	0
106	20231115	191000	735876870	15860	15860	15860	15860	0
107	20231115	190900	735876870	15860	15860	15860	15860	0
108	20231115	190800	735876870	15860	15860	15860	15860	0
109	20231115	190700	735876870	15860	15860	15860	15860	0
110	20231115	190600	735876870	15860	15860	15860	15860	0
111	20231115	190500	735876870	15860	15860	15860	15860	0
112	20231115	190400	735876870	15860	15860	15860	15860	0
113	20231115	190300	735876870	15860	15860	15860	15860	0
114	20231115	190200	735876870	15860	15860	15860	15860	0
115	20231115	190100	735876870	15860	15860	15860	15860	0
116	20231115	190000	735876870	15860	15860	15860	15860	0
117	20231115	185900	735876870	15860	15860	15860	15860	0
118	20231115	185800	735876870	15860	15860	15860	15860	0
119	20231115	185700	735876870	15860	15860	15860	15860	0
120	20231115	185600	735876870	15860	15860	15860	15860	0
121	20231115	185500	735876870	15860	15860	15860	15860	0
122	20231115	185400	735876870	15860	15860	15860	15860	441
123	20231115	185300	735876870	15860	15860	15860	15860	0
124	20231115	185200	735876870	15860	15860	15860	15860	0
125	20231115	185100	735876870	15860	15860	15860	15860	0
126	20231115	185000	735876870	15860	15860	15860	15860	0
127	20231115	184900	735876870	15860	15860	15860	15860	0
128	20231115	184800	735876870	15860	15860	15860	15860	0
129	20231115	184700	735876870	15860	15860	15860	15860	0
130	20231115	184600	735876870	15860	15860	15860	15860	0
131	20231115	184500	735876870	15860	15860	15860	15860	0
132	20231115	184400	735876870	15860	15860	15860	15860	0
133	20231115	184300	735876870	15860	15860	15860	15860	0
134	20231115	184200	735876870	15860	15860	15860	15860	0
135	20231115	184100	735876870	15860	15860	15860	15860	0
136	20231115	184000	735876870	15860	15860	15860	15860	0
137	20231115	183900	735876870	15860	15860	15860	15860	0
138	20231115	183800	735876870	15860	15860	15860	15860	0
139	20231115	183700	735876870	15860	15860	15860	15860	0
140	20231115	183600	735876870	15860	15860	15860	15860	0
141	20231115	183500	735876870	15860	15860	15860	15860	0
142	20231115	183400	735876870	15860	15860	15860	15860	0
143	20231115	183300	735876870	15860	15860	15860	15860	0
144	20231115	183200	735876870	15860	15860	15860	15860	0
145	20231115	183100	735876870	15860	15860	15860	15860	0
146	20231115	183000	735876870	15860	15860	15860	15860	0
147	20231115	182900	735876870	15860	15860	15860	15860	0
148	20231115	182800	735876870	15860	15860	15860	15860	0
149	20231115	182700	735876870	15860	15860	15860	15860	0
150	20231115	182600	735876870	15860	15860	15860	15860	0
151	20231115	182500	735876870	15860	15860	15860	15860	0
152	20231115	182400	735876870	15860	15860	15860	15860	441
153	20231115	182300	735876870	15860	15860	15860	15860	0
154	20231115	182200	735876870	15860	15860	15860	15860	0
155	20231115	182100	735876870	15860	15860	15860	15860	0
156	20231115	182000	735876870	15860	15860	15860	15860	0
157	20231115	181900	735876870	15860	15860	15860	15860	0
158	20231115	181800	735876870	15860	15860	15860	15860	0
159	20231115	181700	735876870	15860	15860	15860	15860	0
160	20231115	181600	735876870	15860	15860	15860	15860	0
161	20231115	181500	735876870	15860	15860	15860	15860	0
162	20231115	181400	735876870	15860	15860	15860	15860	0
163	20231115	181300	735876870	15860	15860	15860	15860	0
164	20231115	181200	735876870	15860	15860	15860	15860	0
165	20231115	181100	735876870	15860	15860	15860	15860	0
166	20231115	181000	735876870	15860	15860	15860	15860	0
167	20231115	180900	735876870	15860	15860	15860	15860	0
168	20231115	180800	735876870	15860	15860	15860	15860	0
169	20231115	180700	735876870	15860	15860	15860	15860	0
170	20231115	180600	735876870	15860	15860	15860	15860	0
171	20231115	180500	735876870	15860	15860	15860	15860	0
172	20231115	180400	735876870	15860	15860	15860	15860	0
173	20231115	180300	735876870	15860	15860	15860	15860	0
174	20231115	180200	735876870	15860	15860	15860	15860	0
175	20231115	180100	735876870	15860	15860	15860	15860	0
176	20231115	180000	735876870	15860	15860	15860	15860	0
177	20231115	175900	735876870	15860	15860	15860	15860	0
178	20231115	175800	735876870	15860	15860	15860	15860	0
179	20231115	175700	735876870	15860	15860	15860	15860	0
180	20231115	175600	735876870	15860	15860	15860	15860	0
181	20231115	175500	735876870	15860	15860	15860	15860	0
182	20231115	175400	735876870	15860	15860	15860	15860	441
183	20231115	175300	735876870	15860	15860	15860	15860	0
184	20231115	175200	735876870	15860	15860	15860	15860	0
185	20231115	175100	735876870	15860	15860	15860	15860	0
186	20231115	175000	735876870	15860	15860	15860	15860	0
187	20231115	174900	735876870	15860	15860	15860	15860	0
188	20231115	174800	735876870	15860	15860	15860	15860	0
189	20231115	174700	735876870	15860	15860	15860	15860	0
190	20231115	174600	735876870	15860	15860	15860	15860	0
191	20231115	174500	735876870	15860	15860	15860	15860	0
192	20231115	174400	735876870	15860	15860	15860	15860	0
193	20231115	174300	735876870	15860	15860	15860	15860	0
194	20231115	174200	735876870	15860	15860	15860	15860	0
195	20231115	174100	735876870	15860	15860	15860	15860	0
196	20231115	174000	735876870	15860	15860	15860	15860	0
197	20231115	173900	735876870	15860	15860	15860	15860	0
198	20231115	173800	735876870	15860	15860	15860	15860	0
199	20231115	173700	735876870	15860	15860	15860	15860	0
200	20231115	173600	735876870	15860	15860	15860	15860	0
201	20231115	173500	735876870	15860	15860	15860	15860	0
202	20231115	173400	735876870	15860	15860	15860	15860	0
203	20231115	173300	735876870	15860	15860	15860	15860	0
204	20231115	173200	735876870	15860	15860	15860	15860	0
205	20231115	173100	735876870	15860	15860	15860	15860	0
206	20231115	173000	735876870	15860	15860	15860	15860	0
207	20231115	172900	735876870	15860	15860	15860	15860	0
208	20231115	172800	735876870	15860	15860	15860	15860	0
209	20231115	172700	735876870	15860	15860	15860	15860	0
210	20231115	172600	735876870	15860	15860	15860	15860	0
211	20231115	172500	735876870	15860	15860	15860	15860	0
212	20231115	172400	735876870	15860	15860	15860	15860	441
213	20231115	172300	735876870	15860	15860	15860	15860	0
214	20231115	172200	735876870	15860	15860	15860	15860	0
215	20231115	172100	735876870	15860	15860	15860	15860	0
216	20231115	172000	735876870	15860	15860	15860	15860	0
217	20231115	171900	735876870	15860	15860	15860	15860	0
218	20231115	171800	735876870	15860	15860	15860	15860	0
219	20231115	171700	735876870	15860	15860	15860	15860	0
220	20231115	171600	735876870	15860	15860	15860	15860	0
221	20231115	171500	735876870	15860	15860	15860	15860	0
222	20231115	171400	735876870	15860	15860	15860	15860	0
223	20231115	171300	735876870	15860	15860	15860	15860	0
224	20231115	171200	735876870	15860	15860	15860	15860	0
225	20231115	171100	735876870	15860	15860	15860	15860	0
226	20231115	171000	735876870	15860	15860	15860	15860	0
227	20231115	170900	735876870	15860	15860	15860	15860	0
228	20231115	170800	735876870	15860	15860	15860	15860	0
229	20231115	170700	735876870	15860	15860	15860	15860	0
230	20231115	170600	735876870	15860	15860	15860	15860	0
231	20231115	170500	735876870	15860	15860	15860	15860	0
232	20231115	170400	735876870	15860	15860	15860	15860	0
233	20231115	170300	735876870	15860	15860	15860	15860	0
234	20231115	170200	735876870	15860	15860	15860	15860	0
235	20231115	170100	735876870	15860	15860	15860	15860	0
236	20231115	170000	735876870	15860	15860	15860	15860	0
237	20231115	165900	735876870	15860	15860	15860	15860	0
238	20231115	165800	735876870	15860	15860	15860	15860	0
239	20231115	165700	735876870	15860	15860	15860	15860	0
240	20231115	165600	735876870	15860	15860	15860	15860	0
241	20231115	165500	735876870	15860	15860	15860	15860	0
242	20231115	165400	735876870	15860	15860	15860	15860	441
243	20231115	165300	735876870	15860	15860	15860	15860	0
244	20231115	165200	735876870	15860	15860	15860	15860	0
245	20231115	165100	735876870	15860	15860	15860	15860	0
246	20231115	165000	735876870	15860	15860	15860	15860	0
247	20231115	164900	735876870	15860	15860	15860	15860	0
248	20231115	164800	735876870	15860	15860	15860	15860	0
249	20231115	164700	735876870	15860	15860	15860	15860	0
250	20231115	164600	735876870	15860	15860	15860	15860	0
251	20231115	164500	735876870	15860	15860	15860	15860	0
252	20231115	164400	735876870	15860	15860	15860	15860	0
253	20231115	164300	735876870	15860	15860	15860	15860	0
254	20231115	164200	735876870	15860	15860	15860	15860	0
255	20231115	164100	735876870	15860	15860	15860	15860	0
256	20231115	164000	735876870	15860	15860	15860	15860	0
257	20231115	163900	735876870	15860	15860	15860	15860	0
258	20231115	163800	735876870	15860	15860	15860	15860	0
259	20231115	163700	735876870	15860	15860	15860	15860	0
260	20231115	163600	735876870	15860	15860	15860	15860	0
261	20231115	163500	735876870	15860	15860	15860	15860	0
262	20231115	163400	735876870	15860	15860	15860	15860	0
263	20231115	163300	735876870	15860	15860	15860	15860	0
264	20231115	163200	735876870	15860	15860	15860	15860	0
265	20231115	163100	735876870	15860	15860	15860	15860	0
266	20231115	163000	735876870	15860	15860	15860	15860	0
267	20231115	162900	735876870	15860	15860	15860	15860	0
268	20231115	162800	735876870	15860	15860	15860	15860	0
269	20231115	162700	735876870	15860	15860	15860	15860	0
270	20231115	162600	735876870	15860	15860	15860	15860	0
271	20231115	162500	735876870	15860	15860	15860	15860	0
272	20231115	162400	735876870	15860	15860	15860	15860	441
273	20231115	162300	735876870	15860	15860	15860	15860	0
274	20231115	162200	735876870	15860	15860	15860	15860	0
275	20231115	162100	735876870	15860	15860	15860	15860	0
276	20231115	162000	735876870	15860	15860	15860	15860	0
277	20231115	161900	735876870	15860	15860	15860	15860	0
278	20231115	161800	735876870	15860	15860	15860	15860	0
279	20231115	161700	735876870	15860	15860	15860	15860	0
280	20231115	161600	735876870	15860	15860	15860	15860	0
281	20231115	161500	735876870	15860	15860	15860	15860	0
282	20231115	161400	735876870	15860	15860	15860	15860	0
283	20231115	161300	735876870	15860	15860	15860	15860	0
284	20231115	161200	735876870	15860	15860	15860	15860	0
285	20231115	161100	735876870	15860	15860	15860	15860	0
286	20231115	161000	735876870	15860	15860	15860	15860	0
287	20231115	160900	735876870	15860	15860	15860	15860	0
288	20231115	160800	735876870	15860	15860	15860	15860	0
289	20231115	160700	735876870	15860	15860	15860	15860	0
290	20231115	160600	735876870	15860	15860	15860	15860	0
291	20231115	160500	735876870	15860	15860	15860	15860	0
292	20231115	160400	735876870	15860	15860	15860	15860	0
293	20231115	160300	735876870	15860	15860	15860	15860	0
294	20231115	160200	735876870	15860	15860	15860	15860	0
295	20231115	160100	735876870	15860	15860	15860	15860	0
296	20231115	160000	735876870	15860	15860	15860	15860	0
297	20231115	155900	735876870	15860	15860	15860	15860	0
298	20231115	155800	735876870	15860	15860	15860	15860	0
299	20231115	155700	735876870	15860	15860	15860	15860	0
300	20231115	155600	735876870	15860	15860	15860	15860	0
301	20231115	155500	735876870	15860	15860	15860	15860	0
302	20231115	155400	735876870	15860	15860	15860	15860	441
303	20231115	155300	735876870	15860	15860	15860	15860	0
304	20231115	155200	735876870	15860	15860	15860	15860	0
305	20231115	155100	735876870	15860	15860	15860	15860	0
306	20231115	155000	735876870	15860	15860	15860	15860	0
307	20231115	154900	735876870	15860	15860	15860	15860	0
308	20231115	154800	735876870	15860	15860	15860	15860	0
309	20231115	154700	735876870	15860	15860	15860	15860	0
310	20231115	154600	735876870	15860	15860	15860	15860	0
311	20231115	154500	735876870	15860	15860	15860	15860	0
312	20231115	154400	735876870	15860	15860	15860	15860	0
313	20231115	154300	735876870	15860	15860	15860	15860	0
314	20231115	154200	735876870	15860	15860	15860	15860	0
315	20231115	154100	735876870	15860	15860	15860	15860	0
316	20231115	154000	735876870	15860	15860	15860	15860	0
317	20231115	153900	735876870	15860	15860	15860	15860	0
318	20231115	153800	735876870	15860	15860	15860	15860	0
319	20231115	153700	735876870	15860	15860	15860	15860	0
320	20231115	153600	735876870	15860	15860	15860	15860	0
321	20231115	153500	735876870	15860	15860	15860	15860	0
322	20231115	153400	735876870	15860	15860	15860	15860	0
323	20231115	153300	735876870	15860	15860	15860	15860	0
324	20231115	153200	735876870	15860	15860	15860	15860	0
325	20231115	153100	735876870	15860	15860	15860	15860	0
326	20231115	153000	735876870	15860	15860	15860	15860	441
327	20231115	152900	728882610	15850	15850	15850	15850	0
328	20231115	152800	728882610	15850	15850	15850	15850	0
329	20231115	152700	728882610	15850	15850	15850	15850	0
330	20231115	152600	728882610	15850	15850	15850	15850	0
331	20231115	152500	728882610	15850	15850	15850	15850	0
332	20231115	152400	728882610	15850	15850	15850	15850	0
333	20231115	152300	728882610	15850	15850	15850	15850	0
334	20231115	152200	728882610	15850	15850	15850	15850	0
335	20231115	152100	728882610	15850	15850	15850	15850	0
336	20231115	152000	728882610	15850	15850	15850	15850	0
337	20231115	151900	728882610	15850	15850	15850	15850	17
338	20231115	151800	728613160	15850	15860	15860	15850	414
339	20231115	151700	722050370	15860	15860	15860	15860	1
340	20231115	151600	722034510	15850	15850	15850	15850	0
341	20231115	151500	722034510	15850	15850	15850	15850	58
342	20231115	151400	721115210	15840	15840	15840	15840	0
343	20231115	151300	721115210	15840	15840	15840	15840	2
344	20231115	151200	721083530	15830	15830	15830	15830	0
345	20231115	151100	721083530	15830	15830	15830	15830	3
346	20231115	151000	721036040	15830	15830	15830	15830	0
347	20231115	150900	721036040	15830	15830	15830	15830	208
348	20231115	150800	717743400	15830	15830	15830	15830	0
349	20231115	150700	717743400	15830	15830	15830	15830	91
350	20231115	150600	716302870	15830	15820	15830	15820	73
351	20231115	150500	715147320	15820	15820	15820	15820	0
352	20231115	150400	715147320	15820	15820	15820	15820	7
353	20231115	150300	715036580	15820	15820	15820	15820	0
354	20231115	150200	715036580	15820	15820	15820	15820	22
355	20231115	150100	714688540	15800	15800	15800	15800	49
356	20231115	150000	713914340	15800	15780	15800	15780	79
357	20231115	145900	712666300	15790	15800	15800	15790	118
358	20231115	145800	710802610	15800	15800	15800	15800	121
359	20231115	145700	708890810	15800	15800	15800	15800	61
360	20231115	145600	707927010	15800	15800	15800	15800	51
361	20231115	145500	707121210	15800	15800	15800	15800	70
362	20231115	145400	706015210	15780	15800	15800	15780	67
363	20231115	145300	704956720	15800	15800	15800	15800	264
364	20231115	145200	700785520	15820	15820	15820	15820	3
365	20231115	145100	700738060	15820	15830	15830	15820	34
366	20231115	145000	700199970	15820	15820	15820	15820	0
367	20231115	144900	700199970	15820	15820	15820	15820	11
368	20231115	144800	700025950	15790	15790	15790	15790	38
369	20231115	144700	699425930	15800	15830	15830	15800	119
370	20231115	144600	697545040	15790	15800	15800	15790	101
371	20231115	144500	695949500	15830	15830	15830	15830	1
372	20231115	144400	695933670	15830	15800	15830	15800	44
373	20231115	144300	695237810	15800	15800	15800	15800	0
374	20231115	144200	695237810	15800	15800	15800	15800	70
375	20231115	144100	694131810	15800	15810	15810	15800	916
376	20231115	144000	679659000	15810	15830	15830	15810	22
377	20231115	143900	679310760	15800	15800	15800	15800	198
378	20231115	143800	676182360	15800	15800	15800	15800	435
379	20231115	143700	669309360	15800	15800	15800	15800	149
380	20231115	143600	666955160	15790	15790	15790	15790	1
381	20231115	143500	666939370	15800	15800	15800	15800	69
382	20231115	143400	665849170	15800	15820	15820	15800	365
383	20231115	143300	660082150	15820	15820	15820	15820	20
384	20231115	143200	659765750	15800	15810	15810	15800	500
385	20231115	143100	651865740	15830	15830	15830	15830	22
386	20231115	143000	651517480	15800	15800	15800	15800	0
387	20231115	142900	651517480	15800	15800	15830	15800	42
388	20231115	142800	650853220	15800	15820	15820	15800	7
389	20231115	142700	650742600	15820	15820	15820	15820	20
390	20231115	142600	650426200	15800	15800	15800	15800	6
391	20231115	142500	650331400	15830	15830	15830	15830	22
392	20231115	142400	649983140	15800	15800	15800	15800	28
393	20231115	142300	649540740	15800	15830	15830	15800	13
394	20231115	142200	649335130	15830	15800	15830	15800	414
395	20231115	142100	642793510	15800	15810	15810	15800	26
396	20231115	142000	642382550	15810	15800	15810	15800	14
397	20231115	141900	642161280	15800	15810	15810	15800	13
398	20231115	141800	641955860	15810	15810	15810	15810	20
399	20231115	141700	641639660	15800	15810	15810	15800	10
400	20231115	141600	641481650	15810	15810	15810	15810	13
401	20231115	141500	641276120	15810	15800	15810	15800	14
402	20231115	141400	641054850	15800	15800	15800	15800	28
403	20231115	141300	640612450	15800	15810	15810	15800	34
404	20231115	141200	640075000	15810	15800	15810	15800	13
405	20231115	141100	639869530	15830	15800	15830	15800	30
406	20231115	141000	639394870	15810	15810	15810	15810	19
407	20231115	140900	639094480	15810	15800	15810	15800	20
408	20231115	140800	638778350	15800	15830	15830	15800	544
409	20231115	140700	630183090	15830	15830	15830	15830	20
410	20231115	140600	629866490	15800	15800	15800	15800	16
411	20231115	140500	629613690	15810	15810	15810	15810	10
412	20231115	140400	629455590	15810	15820	15820	15810	27
413	20231115	140300	629028670	15830	15830	15830	15830	8
414	20231115	140200	628902030	15830	15830	15830	15830	13
415	20231115	140100	628696240	15820	15830	15830	15820	14
416	20231115	140000	628474750	15830	15830	15840	15830	22
417	20231115	135900	628126480	15820	15830	15830	15820	28
418	20231115	135800	627683390	15830	15830	15830	15830	20
419	20231115	135700	627366790	15820	15820	15820	15820	20
420	20231115	135600	627050390	15820	15820	15820	15820	7
421	20231115	135500	626939650	15820	15830	15830	15800	20
422	20231115	135400	626623210	15850	15840	15850	15830	136
423	20231115	135300	624467900	15830	15830	15830	15830	1
424	20231115	135200	624452070	15830	15830	15830	15830	0
425	20231115	135100	624452070	15830	15830	15830	15780	153
426	20231115	135000	622036550	15830	15830	15830	15830	0
427	20231115	134900	622036550	15830	15700	15830	15700	209
428	20231115	134800	618739250	15640	15830	15830	15640	2237
429	20231115	134700	583537780	15830	15840	15840	15830	61
430	20231115	134600	582571840	15830	15830	15830	15830	0
431	20231115	134500	582571840	15830	15830	15830	15830	0
432	20231115	134400	582571840	15830	15820	15830	15770	1711
433	20231115	134300	555573260	15820	15820	15820	15820	0
434	20231115	134200	555573260	15820	15810	15820	15810	53
435	20231115	134100	554735110	15820	15820	15820	15820	47
436	20231115	134000	553991570	15820	15820	15820	15800	722
437	20231115	133900	542577150	15830	15830	15830	15830	674
438	20231115	133800	531907730	15830	15850	15850	15830	2227
439	20231115	133700	496651720	15850	15850	15850	15850	0
440	20231115	133600	496651720	15850	15850	15850	15850	0
441	20231115	133500	496651720	15850	15850	15850	15850	0
442	20231115	133400	496651720	15850	15850	15850	15850	8
443	20231115	133300	496524920	15890	15890	15890	15890	0
444	20231115	133200	496524920	15890	15890	15890	15890	4
445	20231115	133100	496461360	15840	15840	15840	15840	0
446	20231115	133000	496461360	15840	15840	15840	15840	0
447	20231115	132900	496461360	15840	15840	15840	15840	0
448	20231115	132800	496461360	15840	15890	15890	15840	9
449	20231115	132700	496318750	15830	15830	15830	15830	0
450	20231115	132600	496318750	15830	15830	15830	15830	0
451	20231115	132500	496318750	15830	15830	15830	15830	1979
452	20231115	132400	464991180	15830	15830	15830	15830	22
453	20231115	132300	464642920	15820	15850	15850	15820	1007
454	20231115	132200	448699460	15850	15850	15850	15850	0
455	20231115	132100	448699460	15850	15850	15850	15850	0
456	20231115	132000	448699460	15850	15850	15850	15850	0
457	20231115	131900	448699460	15850	15850	15850	15850	0
458	20231115	131800	448699460	15850	15850	15850	15850	8
459	20231115	131700	448572660	15850	15850	15850	15850	0
460	20231115	131600	448572660	15850	15850	15850	15850	0
461	20231115	131500	448572660	15850	15850	15850	15850	0
462	20231115	131400	448572660	15850	15850	15850	15850	0
463	20231115	131300	448572660	15850	15880	15880	15850	7
464	20231115	131200	448461680	15880	15880	15880	15880	1
465	20231115	131100	448445800	15850	15850	15850	15850	0
466	20231115	131000	448445800	15850	15850	15850	15850	0
467	20231115	130900	448445800	15850	15850	15850	15850	1
468	20231115	130800	448429950	15830	15830	15830	15830	8
469	20231115	130700	448303310	15900	15900	15900	15900	0
470	20231115	130600	448303310	15900	15860	15900	15860	2
471	20231115	130500	448271550	15830	15830	15830	15830	12
472	20231115	130400	448081590	15820	15820	15820	15820	0
473	20231115	130300	448081590	15820	15830	15830	15820	2007
474	20231115	130200	416310850	15860	15860	15860	15860	0
475	20231115	130100	416310850	15860	15860	15860	15860	1
476	20231115	130000	416294990	15900	15900	15900	15900	0
477	20231115	125900	416294990	15900	15860	15900	15860	2
478	20231115	125800	416263230	15830	15830	15830	15830	8
479	20231115	125700	416136590	15830	15830	15830	15830	3
480	20231115	125600	416089100	15830	15830	15830	15830	0
481	20231115	125500	416089100	15830	15830	15830	15830	0
482	20231115	125400	416089100	15830	15830	15830	15830	0
483	20231115	125300	416089100	15830	15830	15830	15830	7
484	20231115	125200	415978290	15830	15830	15830	15830	0
485	20231115	125100	415978290	15830	15830	15830	15830	0
486	20231115	125000	415978290	15830	15850	15850	15830	3000
487	20231115	124900	368486630	15880	15880	15880	15880	1
488	20231115	124800	368470750	15840	15840	15840	15840	8
489	20231115	124700	368344030	15840	15840	15840	15840	0
490	20231115	124600	368344030	15840	15840	15840	15840	0
491	20231115	124500	368344030	15840	15840	15840	15840	0
492	20231115	124400	368344030	15840	15840	15840	15840	0
493	20231115	124300	368344030	15840	15850	15850	15840	7
494	20231115	124200	368233100	15830	15830	15830	15830	0
495	20231115	124100	368233100	15830	15830	15830	15830	0
496	20231115	124000	368233100	15830	15830	15830	15830	0
497	20231115	123900	368233100	15830	15830	15830	15830	0
498	20231115	123800	368233100	15830	15830	15830	15830	8
499	20231115	123700	368106460	15830	15830	15830	15830	0
500	20231115	123600	368106460	15830	15830	15830	15830	0
501	20231115	123500	368106460	15830	15830	15830	15830	0
502	20231115	123400	368106460	15830	15830	15830	15830	0
503	20231115	123300	368106460	15830	15840	15840	15830	7
504	20231115	123200	367995600	15830	15830	15830	15830	0
505	20231115	123100	367995600	15830	15830	15830	15830	0
506	20231115	123000	367995600	15830	15830	15830	15830	0
507	20231115	122900	367995600	15830	15830	15830	15830	0
508	20231115	122800	367995600	15830	15860	15930	15830	15
509	20231115	122700	367757570	15860	15860	15860	15860	0
510	20231115	122600	367757570	15860	15860	15860	15860	0
511	20231115	122500	367757570	15860	15860	15860	15860	0
512	20231115	122400	367757570	15860	15860	15860	15860	0
513	20231115	122300	367757570	15860	15860	15860	15860	7
514	20231115	122200	367646550	15860	15860	15860	15860	0
515	20231115	122100	367646550	15860	15860	15860	15860	107
516	20231115	122000	365949530	15860	15860	15860	15860	20
517	20231115	121900	365632330	15830	15830	15830	15830	1
518	20231115	121800	365616500	15830	15830	15830	15830	8
519	20231115	121700	365489860	15830	15880	15880	15830	7500
520	20231115	121600	246716270	15880	15880	15880	15880	0
521	20231115	121500	246716270	15880	15880	15880	15880	0
522	20231115	121400	246716270	15880	15880	15880	15880	0
523	20231115	121300	246716270	15880	15880	15880	15880	7
524	20231115	121200	246605110	15930	15930	15930	15930	0
525	20231115	121100	246605110	15930	15930	15930	15930	0
526	20231115	121000	246605110	15930	15910	15930	15910	27
527	20231115	120900	246175340	15880	15880	15880	15880	0
528	20231115	120800	246175340	15880	15890	15890	15880	8
529	20231115	120700	246048280	15880	15880	15880	15880	0
530	20231115	120600	246048280	15880	15880	15880	15880	0
531	20231115	120500	246048280	15880	15880	15880	15880	0
532	20231115	120400	246048280	15880	15880	15880	15880	0
533	20231115	120300	246048280	15880	15880	15880	15880	0
534	20231115	120200	246048280	15880	15880	15880	15880	7
535	20231115	120100	245937120	15880	15880	15880	15880	0
536	20231115	120000	245937120	15880	15880	15880	15880	0
537	20231115	115900	245937120	15880	15880	15880	15880	0
538	20231115	115800	245937120	15880	15880	15880	15880	0
539	20231115	115700	245937120	15880	15880	15880	15880	8
540	20231115	115600	245810080	15880	15880	15880	15880	0
541	20231115	115500	245810080	15880	15880	15880	15880	0
542	20231115	115400	245810080	15880	15880	15880	15880	0
543	20231115	115300	245810080	15880	15880	15880	15880	0
544	20231115	115200	245810080	15880	15880	15880	15880	7
545	20231115	115100	245698920	15880	15880	15880	15880	0
546	20231115	115000	245698920	15880	15880	15880	15880	0
547	20231115	114900	245698920	15880	15880	15880	15880	9
548	20231115	114800	245556000	15880	15880	15880	15880	0
549	20231115	114700	245556000	15880	15880	15880	15880	8
550	20231115	114600	245428960	15930	15910	15930	15910	2
551	20231115	114500	245397120	15870	15870	15870	15870	0
552	20231115	114400	245397120	15870	15870	15870	15870	0
553	20231115	114300	245397120	15870	15870	15870	15870	0
554	20231115	114200	245397120	15870	15870	15870	15870	7
555	20231115	114100	245286030	15870	15870	15870	15870	0
556	20231115	114000	245286030	15870	15870	15870	15870	0
557	20231115	113900	245286030	15870	15870	15870	15870	0
558	20231115	113800	245286030	15870	15870	15870	15870	0
559	20231115	113700	245286030	15870	15930	15930	15860	129
560	20231115	113600	243239840	15900	15900	15900	15900	172
561	20231115	113500	240505040	15890	15890	15890	15890	0
562	20231115	113400	240505040	15890	15890	15890	15890	0
563	20231115	113300	240505040	15890	15890	15890	15890	94
564	20231115	113200	239011380	15890	15860	15890	15860	10
565	20231115	113100	238852690	15890	15890	15890	15890	0
566	20231115	113000	238852690	15890	15890	15890	15890	0
567	20231115	112900	238852690	15890	15890	15890	15890	3
568	20231115	112800	238805020	15890	15890	15890	15890	1
569	20231115	112700	238789130	15890	15910	15910	15890	8
570	20231115	112600	238661950	15950	15950	15950	15950	6
571	20231115	112500	238566250	15950	15950	15950	15950	0
572	20231115	112400	238566250	15950	15950	15950	15950	0
573	20231115	112300	238566250	15950	15940	15950	15940	40
574	20231115	112200	237928570	15900	15900	15900	15900	7
575	20231115	112100	237817270	15890	15890	15890	15890	0
576	20231115	112000	237817270	15890	15890	15890	15890	0
577	20231115	111900	237817270	15890	15890	15890	15890	0
578	20231115	111800	237817270	15890	15890	15890	15890	1
579	20231115	111700	237801380	15850	15880	15940	15850	10
580	20231115	111600	237642760	15840	15840	15840	15840	0
581	20231115	111500	237642760	15840	15840	15840	15840	0
582	20231115	111400	237642760	15840	15840	15840	15840	0
583	20231115	111300	237642760	15840	15840	15840	15840	0
584	20231115	111200	237642760	15840	15840	15840	15840	7
585	20231115	111100	237531880	15840	15840	15840	15840	0
586	20231115	111000	237531880	15840	15840	15840	15840	0
587	20231115	110900	237531880	15840	15840	15840	15840	0
588	20231115	110800	237531880	15840	15840	15840	15840	0
589	20231115	110700	237531880	15840	15840	15840	15840	8
590	20231115	110600	237405160	15940	15940	15940	15940	0
591	20231115	110500	237405160	15940	15940	15940	15940	0
592	20231115	110400	237405160	15940	15940	15940	15940	0
593	20231115	110300	237405160	15940	15940	15940	15940	0
594	20231115	110200	237405160	15940	15850	15940	15850	809
595	20231115	110100	224582400	15950	15950	15950	15950	0
596	20231115	110000	224582400	15950	15950	15950	15950	0
597	20231115	105900	224582400	15950	15880	15950	15880	396
598	20231115	105800	218272830	15870	15870	15870	15870	0
599	20231115	105700	218272830	15870	15870	15870	15870	8
600	20231115	105600	218145870	15930	15860	15930	15860	15
601	20231115	105500	217907830	15840	15840	15840	15840	0
602	20231115	105400	217907830	15840	15840	15840	15840	0
603	20231115	105300	217907830	15840	15840	15840	15840	0
604	20231115	105200	217907830	15840	15840	15840	15840	32
605	20231115	105100	217400950	15840	15840	15840	15840	0
606	20231115	105000	217400950	15840	15840	15840	15840	0
607	20231115	104900	217400950	15840	15840	15840	15840	0
608	20231115	104800	217400950	15840	15840	15840	15840	4
609	20231115	104700	217337590	15840	15850	15850	15840	8
610	20231115	104600	217210860	15860	15860	15860	15860	0
611	20231115	104500	217210860	15860	15860	15860	15860	0
612	20231115	104400	217210860	15860	15860	15860	15860	2
613	20231115	104300	217179140	15830	15830	15830	15830	0
614	20231115	104200	217179140	15830	15830	15830	15830	7
615	20231115	104100	217068330	15930	15930	15930	15930	0
616	20231115	104000	217068330	15930	15930	15930	15930	0
617	20231115	103900	217068330	15930	15930	15930	15930	0
618	20231115	103800	217068330	15930	15930	15930	15930	0
619	20231115	103700	217068330	15930	15830	15930	15820	10
620	20231115	103600	216909950	15930	15860	15930	15860	2
621	20231115	103500	216878160	15820	15900	15930	15820	400
622	20231115	103400	210530060	15810	15810	15810	15810	0
623	20231115	103300	210530060	15810	15810	15810	15810	0
624	20231115	103200	210530060	15810	15810	15810	15810	0
625	20231115	103100	210530060	15810	15820	15820	15810	8
626	20231115	103000	210403530	15840	15840	15840	15840	0
627	20231115	102900	210403530	15840	15840	15840	15840	0
628	20231115	102800	210403530	15840	15840	15840	15840	0
629	20231115	102700	210403530	15840	15840	15840	15840	0
630	20231115	102600	210403530	15840	15840	15840	15840	7
631	20231115	102500	210292650	15910	15910	15910	15910	0
632	20231115	102400	210292650	15910	15910	15910	15910	0
633	20231115	102300	210292650	15910	15910	15910	15910	1
634	20231115	102200	210276740	15800	15800	15800	15800	0
635	20231115	102100	210276740	15800	15810	15810	15800	8
636	20231115	102000	210150300	15810	15810	15810	15810	0
637	20231115	101900	210150300	15810	15810	15810	15810	0
638	20231115	101800	210150300	15810	15810	15810	15810	0
639	20231115	101700	210150300	15810	15810	15810	15810	0
640	20231115	101600	210150300	15810	15810	15810	15810	9
641	20231115	101500	210008010	15920	15900	15920	15900	175
642	20231115	101400	207223130	15920	15920	15920	15920	0
643	20231115	101300	207223130	15920	15920	15920	15920	0
644	20231115	101200	207223130	15920	15860	15920	15860	58
645	20231115	101100	206302040	15850	15810	15850	15800	28
646	20231115	101000	205858680	15800	15800	15800	15800	0
647	20231115	100900	205858680	15800	15800	15800	15800	0
648	20231115	100800	205858680	15800	15800	15800	15800	0
649	20231115	100700	205858680	15800	15800	15800	15800	0
650	20231115	100600	205858680	15800	15810	15810	15800	7
651	20231115	100500	205748020	15820	15820	15820	15820	4
652	20231115	100400	205684740	15800	15800	15800	15800	0
653	20231115	100300	205684740	15800	15800	15800	15800	0
654	20231115	100200	205684740	15800	15810	15810	15800	2002
655	20231115	100100	174049470	15820	15830	15830	15820	4
656	20231115	100000	173986160	15830	15830	15830	15830	0
657	20231115	095900	173986160	15830	15830	15830	15830	0
658	20231115	095800	173986160	15830	15830	15830	15830	0
659	20231115	095700	173986160	15830	15830	15830	15830	137
660	20231115	095600	171817450	15810	15810	15810	15810	7
661	20231115	095500	171706780	15810	15810	15810	15810	0
662	20231115	095400	171706780	15810	15810	15810	15810	0
663	20231115	095300	171706780	15810	15810	15810	15810	0
664	20231115	095200	171706780	15810	15810	15810	15810	0
665	20231115	095100	171706780	15810	15820	15820	15810	8
666	20231115	095000	171580240	15800	15800	15800	15800	0
667	20231115	094900	171580240	15800	15800	15800	15800	0
668	20231115	094800	171580240	15800	15800	15800	15800	0
669	20231115	094700	171580240	15800	15810	15810	15800	500
670	20231115	094600	163679230	15810	15810	15810	15810	7
671	20231115	094500	163568560	15840	15840	15840	15840	1
672	20231115	094400	163552720	15810	15810	15810	15810	0
673	20231115	094300	163552720	15810	15810	15810	15810	1
674	20231115	094200	163536910	15810	15850	15850	15810	291
675	20231115	094100	158935630	15850	15850	15850	15850	8
676	20231115	094000	158808830	15850	15850	15850	15850	0
677	20231115	093900	158808830	15850	15850	15850	15850	1
678	20231115	093800	158792980	15850	15850	15850	15850	0
679	20231115	093700	158792980	15850	15850	15850	15850	3
680	20231115	093600	158745430	15810	15810	15810	15810	7
681	20231115	093500	158634760	15870	15870	15870	15870	11
682	20231115	093400	158460190	15870	15770	15870	15770	359
683	20231115	093300	152797580	15770	15780	15780	15770	28
684	20231115	093200	152356000	15780	15860	15860	15780	2265
685	20231115	093100	116548130	15870	15880	15880	15870	3
686	20231115	093000	116500510	15890	15900	15900	15890	6
687	20231115	092900	116405120	15910	15910	15910	15910	1234
688	20231115	092800	96772180	15930	15930	15930	15930	1
689	20231115	092700	96756250	15910	15930	15930	15910	50
690	20231115	092600	95960720	15910	15920	15920	15910	7
691	20231115	092500	95849290	15930	15940	15950	15930	149
692	20231115	092400	93473360	15920	15920	15920	15920	0
693	20231115	092300	93473360	15920	15920	15920	15920	1
694	20231115	092200	93457440	15920	15920	15920	15920	4
695	20231115	092100	93393760	15920	15930	15930	15920	3
696	20231115	092000	93345990	15940	15940	15940	15940	410
697	20231115	091900	86810590	15940	15860	15940	15860	199
698	20231115	091800	83654090	15860	15860	15860	15860	317
699	20231115	091700	78626470	15860	15920	15920	15860	422
700	20231115	091600	71933250	15930	15990	15990	15930	4
701	20231115	091500	71869460	15930	15930	15930	15930	0
702	20231115	091400	71869460	15930	15930	15930	15930	10
703	20231115	091300	71710160	15990	15950	15990	15950	2
704	20231115	091200	71678220	15950	15950	15950	15950	0
705	20231115	091100	71678220	15950	15910	15950	15860	18
706	20231115	091000	71391640	16000	15950	16000	15950	1854
707	20231115	090900	41731360	15860	15860	15860	15860	2
708	20231115	090800	41699640	15960	15960	15960	15960	5
709	20231115	090700	41619840	15970	15970	15970	15970	3
710	20231115	090600	41571930	15850	15850	15850	15850	0
711	20231115	090500	41571930	15850	15850	15850	15850	512
712	20231115	090400	33456730	15850	15900	15900	15850	1096
713	20231115	090300	16061080	16000	16000	16000	16000	0
714	20231115	090200	16061080	16000	16000	16000	16000	0
715	20231115	090100	16061080	16000	16000	16000	16000	625
716	20231115	090000	6061080	16000	16000	16000	15990	369