KissMeData/210120/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	203400	303166230	15120	15120	15120	15120	200
3	20231113	203300	303166230	15120	15120	15120	15120	0
4	20231113	203200	303166230	15120	15120	15120	15120	0
5	20231113	203100	303166230	15120	15120	15120	15120	0
6	20231113	203000	303166230	15120	15120	15120	15120	0
7	20231113	202900	303166230	15120	15120	15120	15120	0
8	20231113	202800	303166230	15120	15120	15120	15120	0
9	20231113	202700	303166230	15120	15120	15120	15120	0
10	20231113	202600	303166230	15120	15120	15120	15120	0
11	20231113	202500	303166230	15120	15120	15120	15120	0
12	20231113	202400	303166230	15120	15120	15120	15120	0
13	20231113	202300	303166230	15120	15120	15120	15120	0
14	20231113	202200	303166230	15120	15120	15120	15120	0
15	20231113	202100	303166230	15120	15120	15120	15120	0
16	20231113	202000	303166230	15120	15120	15120	15120	0
17	20231113	201900	303166230	15120	15120	15120	15120	0
18	20231113	201800	303166230	15120	15120	15120	15120	0
19	20231113	201700	303166230	15120	15120	15120	15120	0
20	20231113	201600	303166230	15120	15120	15120	15120	0
21	20231113	201500	303166230	15120	15120	15120	15120	0
22	20231113	201400	303166230	15120	15120	15120	15120	0
23	20231113	201300	303166230	15120	15120	15120	15120	0
24	20231113	201200	303166230	15120	15120	15120	15120	0
25	20231113	201100	303166230	15120	15120	15120	15120	0
26	20231113	201000	303166230	15120	15120	15120	15120	0
27	20231113	200900	303166230	15120	15120	15120	15120	0
28	20231113	200800	303166230	15120	15120	15120	15120	0
29	20231113	200700	303166230	15120	15120	15120	15120	0
30	20231113	200600	303166230	15120	15120	15120	15120	0
31	20231113	200500	303166230	15120	15120	15120	15120	0
32	20231113	200400	303166230	15120	15120	15120	15120	200
33	20231113	200300	303166230	15120	15120	15120	15120	0
34	20231113	200200	303166230	15120	15120	15120	15120	0
35	20231113	200100	303166230	15120	15120	15120	15120	0
36	20231113	200000	303166230	15120	15120	15120	15120	0
37	20231113	195900	303166230	15120	15120	15120	15120	0
38	20231113	195800	303166230	15120	15120	15120	15120	0
39	20231113	195700	303166230	15120	15120	15120	15120	0
40	20231113	195600	303166230	15120	15120	15120	15120	0
41	20231113	195500	303166230	15120	15120	15120	15120	0
42	20231113	195400	303166230	15120	15120	15120	15120	0
43	20231113	195300	303166230	15120	15120	15120	15120	0
44	20231113	195200	303166230	15120	15120	15120	15120	0
45	20231113	195100	303166230	15120	15120	15120	15120	0
46	20231113	195000	303166230	15120	15120	15120	15120	0
47	20231113	194900	303166230	15120	15120	15120	15120	0
48	20231113	194800	303166230	15120	15120	15120	15120	0
49	20231113	194700	303166230	15120	15120	15120	15120	0
50	20231113	194600	303166230	15120	15120	15120	15120	0
51	20231113	194500	303166230	15120	15120	15120	15120	0
52	20231113	194400	303166230	15120	15120	15120	15120	0
53	20231113	194300	303166230	15120	15120	15120	15120	0
54	20231113	194200	303166230	15120	15120	15120	15120	0
55	20231113	194100	303166230	15120	15120	15120	15120	0
56	20231113	194000	303166230	15120	15120	15120	15120	0
57	20231113	193900	303166230	15120	15120	15120	15120	0
58	20231113	193800	303166230	15120	15120	15120	15120	0
59	20231113	193700	303166230	15120	15120	15120	15120	0
60	20231113	193600	303166230	15120	15120	15120	15120	0
61	20231113	193500	303166230	15120	15120	15120	15120	0
62	20231113	193400	303166230	15120	15120	15120	15120	200
63	20231113	193300	303166230	15120	15120	15120	15120	0
64	20231113	193200	303166230	15120	15120	15120	15120	0
65	20231113	193100	303166230	15120	15120	15120	15120	0
66	20231113	193000	303166230	15120	15120	15120	15120	0
67	20231113	192900	303166230	15120	15120	15120	15120	0
68	20231113	192800	303166230	15120	15120	15120	15120	0
69	20231113	192700	303166230	15120	15120	15120	15120	0
70	20231113	192600	303166230	15120	15120	15120	15120	0
71	20231113	192500	303166230	15120	15120	15120	15120	0
72	20231113	192400	303166230	15120	15120	15120	15120	0
73	20231113	192300	303166230	15120	15120	15120	15120	0
74	20231113	192200	303166230	15120	15120	15120	15120	0
75	20231113	192100	303166230	15120	15120	15120	15120	0
76	20231113	192000	303166230	15120	15120	15120	15120	0
77	20231113	191900	303166230	15120	15120	15120	15120	0
78	20231113	191800	303166230	15120	15120	15120	15120	0
79	20231113	191700	303166230	15120	15120	15120	15120	0
80	20231113	191600	303166230	15120	15120	15120	15120	0
81	20231113	191500	303166230	15120	15120	15120	15120	0
82	20231113	191400	303166230	15120	15120	15120	15120	0
83	20231113	191300	303166230	15120	15120	15120	15120	0
84	20231113	191200	303166230	15120	15120	15120	15120	0
85	20231113	191100	303166230	15120	15120	15120	15120	0
86	20231113	191000	303166230	15120	15120	15120	15120	0
87	20231113	190900	303166230	15120	15120	15120	15120	0
88	20231113	190800	303166230	15120	15120	15120	15120	0
89	20231113	190700	303166230	15120	15120	15120	15120	0
90	20231113	190600	303166230	15120	15120	15120	15120	0
91	20231113	190500	303166230	15120	15120	15120	15120	0
92	20231113	190400	303166230	15120	15120	15120	15120	200
93	20231113	190300	303166230	15120	15120	15120	15120	0
94	20231113	190200	303166230	15120	15120	15120	15120	0
95	20231113	190100	303166230	15120	15120	15120	15120	0
96	20231113	190000	303166230	15120	15120	15120	15120	0
97	20231113	185900	303166230	15120	15120	15120	15120	0
98	20231113	185800	303166230	15120	15120	15120	15120	0
99	20231113	185700	303166230	15120	15120	15120	15120	0
100	20231113	185600	303166230	15120	15120	15120	15120	0
101	20231113	185500	303166230	15120	15120	15120	15120	0
102	20231113	185400	303166230	15120	15120	15120	15120	0
103	20231113	185300	303166230	15120	15120	15120	15120	0
104	20231113	185200	303166230	15120	15120	15120	15120	0
105	20231113	185100	303166230	15120	15120	15120	15120	0
106	20231113	185000	303166230	15120	15120	15120	15120	0
107	20231113	184900	303166230	15120	15120	15120	15120	0
108	20231113	184800	303166230	15120	15120	15120	15120	0
109	20231113	184700	303166230	15120	15120	15120	15120	0
110	20231113	184600	303166230	15120	15120	15120	15120	0
111	20231113	184500	303166230	15120	15120	15120	15120	0
112	20231113	184400	303166230	15120	15120	15120	15120	0
113	20231113	184300	303166230	15120	15120	15120	15120	0
114	20231113	184200	303166230	15120	15120	15120	15120	0
115	20231113	184100	303166230	15120	15120	15120	15120	0
116	20231113	184000	303166230	15120	15120	15120	15120	0
117	20231113	183900	303166230	15120	15120	15120	15120	0
118	20231113	183800	303166230	15120	15120	15120	15120	0
119	20231113	183700	303166230	15120	15120	15120	15120	0
120	20231113	183600	303166230	15120	15120	15120	15120	0
121	20231113	183500	303166230	15120	15120	15120	15120	0
122	20231113	183400	303166230	15120	15120	15120	15120	200
123	20231113	183300	303166230	15120	15120	15120	15120	0
124	20231113	183200	303166230	15120	15120	15120	15120	0
125	20231113	183100	303166230	15120	15120	15120	15120	0
126	20231113	183000	303166230	15120	15120	15120	15120	0
127	20231113	182900	303166230	15120	15120	15120	15120	0
128	20231113	182800	303166230	15120	15120	15120	15120	0
129	20231113	182700	303166230	15120	15120	15120	15120	0
130	20231113	182600	303166230	15120	15120	15120	15120	0
131	20231113	182500	303166230	15120	15120	15120	15120	0
132	20231113	182400	303166230	15120	15120	15120	15120	0
133	20231113	182300	303166230	15120	15120	15120	15120	0
134	20231113	182200	303166230	15120	15120	15120	15120	0
135	20231113	182100	303166230	15120	15120	15120	15120	0
136	20231113	182000	303166230	15120	15120	15120	15120	0
137	20231113	181900	303166230	15120	15120	15120	15120	0
138	20231113	181800	303166230	15120	15120	15120	15120	0
139	20231113	181700	303166230	15120	15120	15120	15120	0
140	20231113	181600	303166230	15120	15120	15120	15120	0
141	20231113	181500	303166230	15120	15120	15120	15120	0
142	20231113	181400	303166230	15120	15120	15120	15120	0
143	20231113	181300	303166230	15120	15120	15120	15120	0
144	20231113	181200	303166230	15120	15120	15120	15120	0
145	20231113	181100	303166230	15120	15120	15120	15120	0
146	20231113	181000	303166230	15120	15120	15120	15120	0
147	20231113	180900	303166230	15120	15120	15120	15120	0
148	20231113	180800	303166230	15120	15120	15120	15120	0
149	20231113	180700	303166230	15120	15120	15120	15120	0
150	20231113	180600	303166230	15120	15120	15120	15120	0
151	20231113	180500	303166230	15120	15120	15120	15120	0
152	20231113	180400	303166230	15120	15120	15120	15120	200
153	20231113	180300	303166230	15120	15120	15120	15120	0
154	20231113	180200	303166230	15120	15120	15120	15120	0
155	20231113	180100	303166230	15120	15120	15120	15120	0
156	20231113	180000	303166230	15120	15120	15120	15120	0
157	20231113	175900	303166230	15120	15120	15120	15120	0
158	20231113	175800	303166230	15120	15120	15120	15120	0
159	20231113	175700	303166230	15120	15120	15120	15120	0
160	20231113	175600	303166230	15120	15120	15120	15120	0
161	20231113	175500	303166230	15120	15120	15120	15120	0
162	20231113	175400	303166230	15120	15120	15120	15120	0
163	20231113	175300	303166230	15120	15120	15120	15120	0
164	20231113	175200	303166230	15120	15120	15120	15120	0
165	20231113	175100	303166230	15120	15120	15120	15120	0
166	20231113	175000	303166230	15120	15120	15120	15120	0
167	20231113	174900	303166230	15120	15120	15120	15120	0
168	20231113	174800	303166230	15120	15120	15120	15120	0
169	20231113	174700	303166230	15120	15120	15120	15120	0
170	20231113	174600	303166230	15120	15120	15120	15120	0
171	20231113	174500	303166230	15120	15120	15120	15120	0
172	20231113	174400	303166230	15120	15120	15120	15120	0
173	20231113	174300	303166230	15120	15120	15120	15120	0
174	20231113	174200	303166230	15120	15120	15120	15120	0
175	20231113	174100	303166230	15120	15120	15120	15120	0
176	20231113	174000	303166230	15120	15120	15120	15120	0
177	20231113	173900	303166230	15120	15120	15120	15120	0
178	20231113	173800	303166230	15120	15120	15120	15120	0
179	20231113	173700	303166230	15120	15120	15120	15120	0
180	20231113	173600	303166230	15120	15120	15120	15120	0
181	20231113	173500	303166230	15120	15120	15120	15120	0
182	20231113	173400	303166230	15120	15120	15120	15120	200
183	20231113	173300	303166230	15120	15120	15120	15120	0
184	20231113	173200	303166230	15120	15120	15120	15120	0
185	20231113	173100	303166230	15120	15120	15120	15120	0
186	20231113	173000	303166230	15120	15120	15120	15120	0
187	20231113	172900	303166230	15120	15120	15120	15120	0
188	20231113	172800	303166230	15120	15120	15120	15120	0
189	20231113	172700	303166230	15120	15120	15120	15120	0
190	20231113	172600	303166230	15120	15120	15120	15120	0
191	20231113	172500	303166230	15120	15120	15120	15120	0
192	20231113	172400	303166230	15120	15120	15120	15120	0
193	20231113	172300	303166230	15120	15120	15120	15120	0
194	20231113	172200	303166230	15120	15120	15120	15120	0
195	20231113	172100	303166230	15120	15120	15120	15120	0
196	20231113	172000	303166230	15120	15120	15120	15120	0
197	20231113	171900	303166230	15120	15120	15120	15120	0
198	20231113	171800	303166230	15120	15120	15120	15120	0
199	20231113	171700	303166230	15120	15120	15120	15120	0
200	20231113	171600	303166230	15120	15120	15120	15120	0
201	20231113	171500	303166230	15120	15120	15120	15120	0
202	20231113	171400	303166230	15120	15120	15120	15120	0
203	20231113	171300	303166230	15120	15120	15120	15120	0
204	20231113	171200	303166230	15120	15120	15120	15120	0
205	20231113	171100	303166230	15120	15120	15120	15120	0
206	20231113	171000	303166230	15120	15120	15120	15120	0
207	20231113	170900	303166230	15120	15120	15120	15120	0
208	20231113	170800	303166230	15120	15120	15120	15120	0
209	20231113	170700	303166230	15120	15120	15120	15120	0
210	20231113	170600	303166230	15120	15120	15120	15120	0
211	20231113	170500	303166230	15120	15120	15120	15120	0
212	20231113	170400	303166230	15120	15120	15120	15120	200
213	20231113	170300	303166230	15120	15120	15120	15120	0
214	20231113	170200	303166230	15120	15120	15120	15120	0
215	20231113	170100	303166230	15120	15120	15120	15120	0
216	20231113	170000	303166230	15120	15120	15120	15120	0
217	20231113	165900	303166230	15120	15120	15120	15120	0
218	20231113	165800	303166230	15120	15120	15120	15120	0
219	20231113	165700	303166230	15120	15120	15120	15120	0
220	20231113	165600	303166230	15120	15120	15120	15120	0
221	20231113	165500	303166230	15120	15120	15120	15120	0
222	20231113	165400	303166230	15120	15120	15120	15120	0
223	20231113	165300	303166230	15120	15120	15120	15120	0
224	20231113	165200	303166230	15120	15120	15120	15120	0
225	20231113	165100	303166230	15120	15120	15120	15120	0
226	20231113	165000	303166230	15120	15120	15120	15120	0
227	20231113	164900	303166230	15120	15120	15120	15120	0
228	20231113	164800	303166230	15120	15120	15120	15120	0
229	20231113	164700	303166230	15120	15120	15120	15120	0
230	20231113	164600	303166230	15120	15120	15120	15120	0
231	20231113	164500	303166230	15120	15120	15120	15120	0
232	20231113	164400	303166230	15120	15120	15120	15120	0
233	20231113	164300	303166230	15120	15120	15120	15120	0
234	20231113	164200	303166230	15120	15120	15120	15120	0
235	20231113	164100	303166230	15120	15120	15120	15120	0
236	20231113	164000	303166230	15120	15120	15120	15120	0
237	20231113	163900	303166230	15120	15120	15120	15120	0
238	20231113	163800	303166230	15120	15120	15120	15120	0
239	20231113	163700	303166230	15120	15120	15120	15120	0
240	20231113	163600	303166230	15120	15120	15120	15120	0
241	20231113	163500	303166230	15120	15120	15120	15120	0
242	20231113	163400	303166230	15120	15120	15120	15120	200
243	20231113	163300	303166230	15120	15120	15120	15120	0
244	20231113	163200	303166230	15120	15120	15120	15120	0
245	20231113	163100	303166230	15120	15120	15120	15120	0
246	20231113	163000	303166230	15120	15120	15120	15120	0
247	20231113	162900	303166230	15120	15120	15120	15120	0
248	20231113	162800	303166230	15120	15120	15120	15120	0
249	20231113	162700	303166230	15120	15120	15120	15120	0
250	20231113	162600	303166230	15120	15120	15120	15120	0
251	20231113	162500	303166230	15120	15120	15120	15120	0
252	20231113	162400	303166230	15120	15120	15120	15120	0
253	20231113	162300	303166230	15120	15120	15120	15120	0
254	20231113	162200	303166230	15120	15120	15120	15120	0
255	20231113	162100	303166230	15120	15120	15120	15120	0
256	20231113	162000	303166230	15120	15120	15120	15120	0
257	20231113	161900	303166230	15120	15120	15120	15120	0
258	20231113	161800	303166230	15120	15120	15120	15120	0
259	20231113	161700	303166230	15120	15120	15120	15120	0
260	20231113	161600	303166230	15120	15120	15120	15120	0
261	20231113	161500	303166230	15120	15120	15120	15120	0
262	20231113	161400	303166230	15120	15120	15120	15120	0
263	20231113	161300	303166230	15120	15120	15120	15120	0
264	20231113	161200	303166230	15120	15120	15120	15120	0
265	20231113	161100	303166230	15120	15120	15120	15120	0
266	20231113	161000	303166230	15120	15120	15120	15120	0
267	20231113	160900	303166230	15120	15120	15120	15120	0
268	20231113	160800	303166230	15120	15120	15120	15120	0
269	20231113	160700	303166230	15120	15120	15120	15120	0
270	20231113	160600	303166230	15120	15120	15120	15120	0
271	20231113	160500	303166230	15120	15120	15120	15120	0
272	20231113	160400	303166230	15120	15120	15120	15120	200
273	20231113	160300	303166230	15120	15120	15120	15120	0
274	20231113	160200	303166230	15120	15120	15120	15120	0
275	20231113	160100	303166230	15120	15120	15120	15120	0
276	20231113	160000	303166230	15120	15120	15120	15120	0
277	20231113	155900	303166230	15120	15120	15120	15120	0
278	20231113	155800	303166230	15120	15120	15120	15120	0
279	20231113	155700	303166230	15120	15120	15120	15120	0
280	20231113	155600	303166230	15120	15120	15120	15120	0
281	20231113	155500	303166230	15120	15120	15120	15120	0
282	20231113	155400	303166230	15120	15120	15120	15120	0
283	20231113	155300	303166230	15120	15120	15120	15120	0
284	20231113	155200	303166230	15120	15120	15120	15120	0
285	20231113	155100	303166230	15120	15120	15120	15120	0
286	20231113	155000	303166230	15120	15120	15120	15120	0
287	20231113	154900	303166230	15120	15120	15120	15120	0
288	20231113	154800	303166230	15120	15120	15120	15120	0
289	20231113	154700	303166230	15120	15120	15120	15120	0
290	20231113	154600	303166230	15120	15120	15120	15120	0
291	20231113	154500	303166230	15120	15120	15120	15120	0
292	20231113	154400	303166230	15120	15120	15120	15120	0
293	20231113	154300	303166230	15120	15120	15120	15120	0
294	20231113	154200	303166230	15120	15120	15120	15120	0
295	20231113	154100	303166230	15120	15120	15120	15120	0
296	20231113	154000	303166230	15120	15120	15120	15120	0
297	20231113	153900	303166230	15120	15120	15120	15120	0
298	20231113	153800	303166230	15120	15120	15120	15120	0
299	20231113	153700	303166230	15120	15120	15120	15120	0
300	20231113	153600	303166230	15120	15120	15120	15120	0
301	20231113	153500	303166230	15120	15120	15120	15120	0
302	20231113	153400	303166230	15120	15120	15120	15120	200
303	20231113	153300	303166230	15120	15120	15120	15120	0
304	20231113	153200	303166230	15120	15120	15120	15120	0
305	20231113	153100	303166230	15120	15120	15120	15120	0
306	20231113	153000	303166230	15120	15120	15120	15120	200
307	20231113	152900	300142230	15140	15140	15140	15140	0
308	20231113	152800	300142230	15140	15140	15140	15140	0
309	20231113	152700	300142230	15140	15140	15140	15140	0
310	20231113	152600	300142230	15140	15140	15140	15140	0
311	20231113	152500	300142230	15140	15140	15140	15140	0
312	20231113	152400	300142230	15140	15140	15140	15140	0
313	20231113	152300	300142230	15140	15140	15140	15140	0
314	20231113	152200	300142230	15140	15140	15140	15140	0
315	20231113	152100	300142230	15140	15140	15140	15140	0
316	20231113	152000	300142230	15140	15140	15140	15140	0
317	20231113	151900	300142230	15140	15140	15140	15140	48
318	20231113	151800	299415510	15150	15150	15150	15150	0
319	20231113	151700	299415510	15150	15150	15150	15150	101
320	20231113	151600	297885360	15150	15140	15150	15140	100
321	20231113	151500	296371290	15150	15160	15160	15150	446
322	20231113	151400	289612360	15170	15170	15170	15170	0
323	20231113	151300	289612360	15170	15170	15170	15170	0
324	20231113	151200	289612360	15170	15170	15170	15170	0
325	20231113	151100	289612360	15170	15170	15170	15170	13
326	20231113	151000	289415150	15170	15170	15170	15170	1
327	20231113	150900	289399980	15190	15190	15190	15190	0
328	20231113	150800	289399980	15190	15170	15190	15170	14
329	20231113	150700	289187580	15170	15180	15180	15170	39
330	20231113	150600	288595870	15180	15180	15180	15180	0
331	20231113	150500	288595870	15180	15180	15180	15180	1
332	20231113	150400	288580690	15420	15420	15420	15420	0
333	20231113	150300	288580690	15420	15410	15420	15410	2
334	20231113	150200	288549860	15200	15190	15200	15190	29
335	20231113	150100	288109220	15180	15180	15180	15180	0
336	20231113	150000	288109220	15180	15180	15180	15180	0
337	20231113	145900	288109220	15180	15170	15180	15170	17
338	20231113	145800	287851260	15210	15170	15450	15170	509
339	20231113	145700	280117520	15160	15170	15170	15160	145
340	20231113	145600	277917970	15170	15180	15180	15170	600
341	20231113	145500	268810890	15180	15180	15180	15180	10
342	20231113	145400	268659090	15180	15180	15180	15180	10
343	20231113	145300	268507290	15190	15200	15200	15190	46
344	20231113	145200	267808360	15200	15220	15220	15190	268
345	20231113	145100	263736470	15220	15220	15220	15220	12
346	20231113	145000	263553830	15220	15220	15220	15220	26
347	20231113	144900	263158110	15220	15220	15220	15220	18
348	20231113	144800	262884150	15220	15220	15220	15220	19
349	20231113	144700	262594970	15220	15220	15220	15220	10
350	20231113	144600	262442770	15220	15220	15220	15220	23
351	20231113	144500	262092710	15220	15220	15220	15220	0
352	20231113	144400	262092710	15220	15220	15220	15220	63
353	20231113	144300	261133850	15220	15220	15220	15220	210
354	20231113	144200	257937650	15390	15240	15390	15240	32
355	20231113	144100	257448600	15190	15190	15190	15190	189
356	20231113	144000	254577690	15210	15210	15220	15210	11
357	20231113	143900	254410370	15210	15220	15220	15210	25
358	20231113	143800	254030010	15210	15210	15210	15210	10
359	20231113	143700	253877910	15210	15210	15210	15210	0
360	20231113	143600	253877910	15210	15220	15220	15210	12
361	20231113	143500	253695370	15210	15210	15220	15210	27
362	20231113	143400	253284660	15210	15210	15210	15210	0
363	20231113	143300	253284660	15210	15210	15210	15210	10
364	20231113	143200	253132560	15210	15220	15220	15210	16
365	20231113	143100	252889170	15210	15210	15210	15210	10
366	20231113	143000	252737070	15210	15210	15210	15210	10
367	20231113	142900	252584970	15210	15210	15210	15210	0
368	20231113	142800	252584970	15210	15210	15210	15210	236
369	20231113	142700	248995410	15210	15190	15210	15190	11
370	20231113	142600	248828300	15190	15190	15190	15190	110
371	20231113	142500	247157400	15190	15190	15190	15190	10
372	20231113	142400	247005500	15190	15190	15190	15190	0
373	20231113	142300	247005500	15190	15190	15190	15190	10
374	20231113	142200	246853600	15180	15190	15190	15180	34
375	20231113	142100	246337340	15180	15180	15180	15180	13
376	20231113	142000	246140000	15180	15180	15180	15180	10
377	20231113	141900	245988200	15170	15180	15180	15170	14
378	20231113	141800	245775780	15180	15180	15180	15180	0
379	20231113	141700	245775780	15180	15170	15180	15170	20
380	20231113	141600	245472280	15170	15170	15170	15170	0
381	20231113	141500	245472280	15170	15180	15180	15170	17
382	20231113	141400	245214320	15170	15170	15180	15170	24
383	20231113	141300	244850230	15180	15180	15180	15180	1
384	20231113	141200	244835050	15170	15180	15180	15170	11
385	20231113	141100	244668170	15180	15180	15180	15180	11
386	20231113	141000	244501190	15180	15190	15190	15180	7
387	20231113	140900	244394920	15180	15180	15180	15180	60
388	20231113	140800	243484120	15180	15180	15180	15180	0
389	20231113	140700	243484120	15180	15180	15180	15180	23
390	20231113	140600	243134980	15180	15170	15180	15170	21
391	20231113	140500	242816300	15170	15170	15170	15170	20
392	20231113	140400	242512900	15180	15180	15180	15180	6
393	20231113	140300	242421820	15180	15180	15180	15180	23
394	20231113	140200	242072680	15190	15180	15190	15180	98
395	20231113	140100	240584940	15180	15180	15180	15180	11
396	20231113	140000	240417960	15180	15180	15180	15180	13
397	20231113	135900	240220620	15180	15180	15180	15180	10
398	20231113	135800	240068820	15180	15190	15190	15180	3
399	20231113	135700	240023260	15190	15190	15190	15190	2
400	20231113	135600	239992880	15180	15180	15190	15180	41
401	20231113	135500	239370390	15180	15180	15180	15180	10
402	20231113	135400	239218590	15190	15190	15190	15190	0
403	20231113	135300	239218590	15190	15170	15190	15170	26
404	20231113	135200	238823850	15200	15200	15200	15200	6
405	20231113	135100	238732650	15200	15200	15200	15200	10
406	20231113	135000	238580650	15200	15200	15200	15200	10
407	20231113	134900	238428650	15200	15200	15200	15200	13
408	20231113	134800	238231050	15200	15200	15200	15200	10
409	20231113	134700	238079050	15200	15200	15200	15200	10
410	20231113	134600	237927050	15200	15200	15200	15200	0
411	20231113	134500	237927050	15200	15200	15200	15200	23
412	20231113	134400	237577450	15200	15200	15200	15200	0
413	20231113	134300	237577450	15200	15200	15200	15200	39
414	20231113	134200	236984650	15210	15210	15210	15200	32
415	20231113	134100	236498030	15210	15210	15210	15210	0
416	20231113	134000	236498030	15210	15210	15210	15210	11
417	20231113	133900	236330720	15200	15200	15200	15200	10
418	20231113	133800	236178720	15200	15200	15200	15200	0
419	20231113	133700	236178720	15200	15200	15200	15200	11
420	20231113	133600	236011520	15200	15200	15200	15200	0
421	20231113	133500	236011520	15200	15250	15250	15200	70
422	20231113	133400	234944520	15250	15170	15250	15170	268
423	20231113	133300	230860070	15170	15170	15170	15170	0
424	20231113	133200	230860070	15170	15170	15170	15170	10
425	20231113	133100	230708370	15240	15190	15240	15160	245
426	20231113	133000	226986590	15150	15150	15150	15150	0
427	20231113	132900	226986590	15150	15150	15150	15150	10
428	20231113	132800	226835090	15150	15150	15150	15150	0
429	20231113	132700	226835090	15150	15150	15150	15150	10
430	20231113	132600	226683590	15160	15160	15160	15160	21
431	20231113	132500	226365230	15150	15150	15150	15150	23
432	20231113	132400	226016780	15150	15160	15200	15150	237
433	20231113	132300	222419670	15150	15170	15170	15150	13
434	20231113	132200	222222660	15180	15180	15180	15180	20
435	20231113	132100	221919060	15190	15190	15190	15190	87
436	20231113	132000	220597530	15190	15190	15190	15190	14
437	20231113	131900	220384870	15200	15200	15200	15200	6
438	20231113	131800	220293670	15220	15220	15220	15220	5
439	20231113	131700	220217570	15220	15220	15220	15220	0
440	20231113	131600	220217570	15220	15220	15220	15220	27
441	20231113	131500	219806630	15220	15220	15220	15220	10
442	20231113	131400	219654430	15230	15230	15230	15230	10
443	20231113	131300	219502130	15220	15220	15220	15220	10
444	20231113	131200	219349930	15240	15240	15240	15240	0
445	20231113	131100	219349930	15240	15250	15250	15240	16
446	20231113	131000	219105980	15240	15220	15240	15220	25
447	20231113	130900	218725180	15220	15260	15260	15220	239
448	20231113	130800	215080790	15260	15260	15260	15250	11
449	20231113	130700	214912940	15250	15250	15250	15250	10
450	20231113	130600	214760440	15250	15250	15250	15250	33
451	20231113	130500	214257190	15250	15250	15250	15250	14
452	20231113	130400	214043690	15250	15250	15250	15250	10
453	20231113	130300	213891190	15400	15400	15400	15400	104
454	20231113	130200	212289590	15400	15450	15450	15400	194
455	20231113	130100	209292940	15450	15450	15450	15450	0
456	20231113	130000	209292940	15450	15460	15460	15450	199
457	20231113	125900	206216590	15460	15500	15500	15460	1052
458	20231113	125800	189925270	15500	15510	15510	15500	452
459	20231113	125700	182914980	15510	15510	15510	15510	10
460	20231113	125600	182759880	15520	15520	15520	15520	173
461	20231113	125500	180074920	15520	15520	15520	15520	13
462	20231113	125400	179873160	15520	15530	15540	15520	572
463	20231113	125300	170992140	15540	15570	15570	15540	2500
464	20231113	125200	132100160	15570	15580	15580	15570	356
465	20231113	125100	126553860	15580	15610	15610	15580	867
466	20231113	125000	113028850	15610	15610	15610	15610	0
467	20231113	124900	113028850	15610	15610	15610	15610	10
468	20231113	124800	112872750	15610	15610	15610	15610	23
469	20231113	124700	112513720	15610	15610	15610	15610	0
470	20231113	124600	112513720	15610	15610	15610	15610	10
471	20231113	124500	112357620	15610	15610	15610	15610	0
472	20231113	124400	112357620	15610	15610	15610	15610	47
473	20231113	124300	111623950	15610	15610	15610	15610	10
474	20231113	124200	111467850	15620	15620	15620	15620	0
475	20231113	124100	111467850	15620	15620	15620	15620	16
476	20231113	124000	111217930	15620	15630	15630	15620	2
477	20231113	123900	111186680	15630	15630	15630	15630	1
478	20231113	123800	111171050	15620	15620	15620	15620	0
479	20231113	123700	111171050	15620	15620	15620	15620	13
480	20231113	123600	110967990	15620	15620	15620	15620	0
481	20231113	123500	110967990	15620	15620	15620	15620	10
482	20231113	123400	110811790	15620	15620	15620	15620	0
483	20231113	123300	110811790	15620	15620	15620	15620	13
484	20231113	123200	110608730	15620	15620	15620	15620	0
485	20231113	123100	110608730	15620	15620	15620	15620	0
486	20231113	123000	110608730	15620	15620	15620	15620	13
487	20231113	122900	110405670	15620	15620	15620	15620	0
488	20231113	122800	110405670	15620	15620	15620	15620	10
489	20231113	122700	110249470	15620	15620	15620	15620	10
490	20231113	122600	110093270	15620	15620	15620	15620	20
491	20231113	122500	109780870	15620	15620	15620	15620	0
492	20231113	122400	109780870	15620	15620	15620	15620	2
493	20231113	122300	109749630	15620	15620	15620	15620	27
494	20231113	122200	109327890	15630	15630	15630	15630	0
495	20231113	122100	109327890	15630	15630	15630	15630	0
496	20231113	122000	109327890	15630	15630	15630	15630	0
497	20231113	121900	109327890	15630	15630	15630	15630	8
498	20231113	121800	109202850	15620	15620	15620	15620	0
499	20231113	121700	109202850	15620	15620	15620	15620	0
500	20231113	121600	109202850	15620	15620	15620	15620	0
501	20231113	121500	109202850	15620	15620	15620	15620	13
502	20231113	121400	108999790	15620	15620	15620	15620	0
503	20231113	121300	108999790	15620	15620	15620	15620	0
504	20231113	121200	108999790	15620	15620	15620	15620	13
505	20231113	121100	108796730	15620	15620	15620	15620	0
506	20231113	121000	108796730	15620	15620	15620	15620	2
507	20231113	120900	108765490	15620	15620	15620	15620	0
508	20231113	120800	108765490	15620	15620	15620	15620	11
509	20231113	120700	108593670	15620	15620	15620	15620	0
510	20231113	120600	108593670	15620	15620	15620	15620	0
511	20231113	120500	108593670	15620	15610	15620	15610	129
512	20231113	120400	106579690	15610	15610	15610	15610	0
513	20231113	120300	106579690	15610	15620	15620	15610	100
514	20231113	120200	105018290	15610	15620	15620	15610	123
515	20231113	120100	103097960	15620	15620	15620	15620	70
516	20231113	120000	102004560	15610	15610	15610	15610	1
517	20231113	115900	101988950	15610	15610	15610	15610	5
518	20231113	115800	101910900	15610	15620	15620	15610	33
519	20231113	115700	101395450	15620	15620	15620	15620	103
520	20231113	115600	99786590	15620	15620	15620	15620	0
521	20231113	115500	99786590	15620	15620	15620	15620	0
522	20231113	115400	99786590	15620	15620	15620	15620	13
523	20231113	115300	99583530	15620	15620	15620	15620	0
524	20231113	115200	99583530	15620	15620	15620	15620	0
525	20231113	115100	99583530	15620	15620	15620	15620	0
526	20231113	115000	99583530	15620	15620	15620	15620	13
527	20231113	114900	99380470	15620	15620	15620	15620	0
528	20231113	114800	99380470	15620	15620	15620	15620	39
529	20231113	114700	98771290	15620	15620	15620	15620	0
530	20231113	114600	98771290	15620	15620	15620	15620	509
531	20231113	114500	90820710	15620	15620	15620	15620	0
532	20231113	114400	90820710	15620	15620	15620	15620	0
533	20231113	114300	90820710	15620	15620	15620	15620	13
534	20231113	114200	90617650	15620	15620	15620	15620	0
535	20231113	114100	90617650	15620	15620	15620	15620	0
536	20231113	114000	90617650	15620	15620	15620	15620	14
537	20231113	113900	90398970	15620	15620	15620	15620	0
538	20231113	113800	90398970	15620	15620	15620	15620	0
539	20231113	113700	90398970	15620	15620	15620	15620	0
540	20231113	113600	90398970	15620	15620	15620	15620	13
541	20231113	113500	90195910	15620	15620	15620	15620	22
542	20231113	113400	89852270	15620	15620	15620	15620	0
543	20231113	113300	89852270	15620	15620	15620	15620	0
544	20231113	113200	89852270	15620	15630	15630	15620	14
545	20231113	113100	89633580	15620	15620	15620	15620	0
546	20231113	113000	89633580	15620	15620	15620	15620	0
547	20231113	112900	89633580	15620	15620	15620	15620	187
548	20231113	112800	86712640	15620	15620	15620	15620	5
549	20231113	112700	86634540	15620	15620	15620	15620	0
550	20231113	112600	86634540	15620	15620	15620	15620	0
551	20231113	112500	86634540	15620	15620	15620	15620	4
552	20231113	112400	86572060	15640	15640	15640	15640	0
553	20231113	112300	86572060	15640	15640	15640	15640	0
554	20231113	112200	86572060	15640	15620	15640	15620	23
555	20231113	112100	86212600	15620	15620	15620	15620	0
556	20231113	112000	86212600	15620	15620	15620	15620	1
557	20231113	111900	86196980	15620	15620	15620	15620	18
558	20231113	111800	85915820	15620	15620	15620	15620	20
559	20231113	111700	85603420	15620	15630	15630	15620	196
560	20231113	111600	82541320	15680	15680	15680	15680	0
561	20231113	111500	82541320	15680	15680	15680	15680	0
562	20231113	111400	82541320	15680	15680	15680	15680	0
563	20231113	111300	82541320	15680	15680	15680	15680	0
564	20231113	111200	82541320	15680	15680	15680	15680	13
565	20231113	111100	82337480	15630	15630	15630	15630	13
566	20231113	111000	82134290	15630	15630	15630	15630	0
567	20231113	110900	82134290	15630	15630	15630	15630	1
568	20231113	110800	82118660	15630	15630	15630	15630	0
569	20231113	110700	82118660	15630	15630	15630	15630	0
570	20231113	110600	82118660	15630	15630	15630	15630	1
571	20231113	110500	82103030	15690	15690	15690	15690	0
572	20231113	110400	82103030	15690	15690	15690	15690	13
573	20231113	110300	81899060	15700	15700	15700	15700	0
574	20231113	110200	81899060	15700	15700	15700	15700	0
575	20231113	110100	81899060	15700	15700	15700	15700	0
576	20231113	110000	81899060	15700	15710	15710	15700	20
577	20231113	105900	81584990	15720	15720	15720	15720	0
578	20231113	105800	81584990	15720	15690	15720	15680	180
579	20231113	105700	78759060	15690	15670	15690	15670	38
580	20231113	105600	78163010	15700	15700	15700	15700	0
581	20231113	105500	78163010	15700	15680	15700	15680	72
582	20231113	105400	77032760	15700	15700	15700	15700	0
583	20231113	105300	77032760	15700	15690	15700	15680	37
584	20231113	105200	76452100	15700	15640	15700	15640	363
585	20231113	105100	70753270	15630	15630	15630	15630	0
586	20231113	105000	70753270	15630	15630	15630	15630	0
587	20231113	104900	70753270	15630	15630	15630	15630	13
588	20231113	104800	70550080	15640	15640	15640	15640	0
589	20231113	104700	70550080	15640	15640	15640	15640	38
590	20231113	104600	69955760	15630	15630	15630	15630	13
591	20231113	104500	69752570	15630	15630	15630	15630	1
592	20231113	104400	69736940	15630	15630	15630	15630	0
593	20231113	104300	69736940	15630	15630	15630	15630	0
594	20231113	104200	69736940	15630	15630	15630	15630	13
595	20231113	104100	69533750	15630	15630	15630	15630	3
596	20231113	104000	69486860	15630	15630	15630	15630	0
597	20231113	103900	69486860	15630	15630	15630	15630	13
598	20231113	103800	69283670	15630	15630	15630	15630	0
599	20231113	103700	69283670	15630	15630	15630	15630	1
600	20231113	103600	69268040	15630	15630	15630	15630	1
601	20231113	103500	69252410	15630	15630	15630	15630	13
602	20231113	103400	69049220	15640	15640	15640	15640	0
603	20231113	103300	69049220	15640	15640	15640	15640	0
604	20231113	103200	69049220	15640	15630	15640	15630	7
605	20231113	103100	68939770	15630	15630	15630	15630	13
606	20231113	103000	68736580	15630	15630	15630	15630	1
607	20231113	102900	68720950	15630	15630	15630	15630	0
608	20231113	102800	68720950	15630	15630	15630	15630	26
609	20231113	102700	68314570	15630	15630	15630	15630	0
610	20231113	102600	68314570	15630	15630	15630	15630	0
611	20231113	102500	68314570	15630	15630	15630	15630	0
612	20231113	102400	68314570	15630	15630	15630	15630	21
613	20231113	102300	67986340	15640	15640	15640	15640	0
614	20231113	102200	67986340	15640	15640	15640	15640	172
615	20231113	102100	65296260	15640	15640	15640	15640	13
616	20231113	102000	65092940	15640	15640	15640	15640	1
617	20231113	101900	65077300	15640	15640	15640	15640	0
618	20231113	101800	65077300	15640	15640	15640	15640	2
619	20231113	101700	65046020	15640	15670	15670	15640	14
620	20231113	101600	64827030	15640	15640	15640	15640	100
621	20231113	101500	63263030	15640	15640	15640	15640	0
622	20231113	101400	63263030	15640	15640	15640	15640	1
623	20231113	101300	63247390	15640	15640	15640	15640	0
624	20231113	101200	63247390	15640	15650	15650	15640	7
625	20231113	101100	63137900	15700	15700	15700	15700	0
626	20231113	101000	63137900	15700	15690	15700	15690	14
627	20231113	100900	62918230	15710	15710	15710	15710	0
628	20231113	100800	62918230	15710	15710	15710	15710	0
629	20231113	100700	62918230	15710	15710	15710	15710	0
630	20231113	100600	62918230	15710	15700	15710	15700	58
631	20231113	100500	62007470	15700	15700	15700	15700	37
632	20231113	100400	61426570	15700	15700	15700	15700	36
633	20231113	100300	60861370	15700	15760	15760	15700	372
634	20231113	100200	55015010	15760	15760	15760	15760	5
635	20231113	100100	54936210	15770	15770	15770	15770	1
636	20231113	100000	54920440	15770	15770	15770	15770	1
637	20231113	095900	54904670	15760	15760	15760	15760	13
638	20231113	095800	54699790	15820	15820	15820	15820	0
639	20231113	095700	54699790	15820	15820	15820	15820	0
640	20231113	095600	54699790	15820	15720	15820	15720	936
641	20231113	095500	39975950	15730	15710	15730	15710	10
642	20231113	095400	39818780	15700	15700	15700	15700	1
643	20231113	095300	39803080	15700	15710	15710	15700	31
644	20231113	095200	39316080	15710	15710	15710	15710	13
645	20231113	095100	39111850	15720	15720	15720	15720	0
646	20231113	095000	39111850	15720	15720	15720	15720	3
647	20231113	094900	39064690	15710	15710	15710	15710	0
648	20231113	094800	39064690	15710	15710	15710	15710	28
649	20231113	094700	38624810	15710	15710	15710	15710	0
650	20231113	094600	38624810	15710	15710	15710	15710	62
651	20231113	094500	37650790	15710	15710	15710	15710	13
652	20231113	094400	37446560	15730	15730	15730	15730	3
653	20231113	094300	37399370	15710	15710	15710	15710	0
654	20231113	094200	37399370	15710	15710	15710	15710	0
655	20231113	094100	37399370	15710	15740	15740	15710	405
656	20231113	094000	31026530	15770	15770	15770	15770	1
657	20231113	093900	31010760	15740	15740	15740	15740	0
658	20231113	093800	31010760	15740	15740	15780	15740	164
659	20231113	093700	28429360	15740	15800	15800	15740	74
660	20231113	093600	27264300	15800	15800	15800	15800	13
661	20231113	093500	27058900	15740	15740	15740	15740	0
662	20231113	093400	27058900	15740	15740	15740	15740	13
663	20231113	093300	26854280	15740	15740	15740	15740	100
664	20231113	093200	25280280	15740	15740	15740	15740	0
665	20231113	093100	25280280	15740	15740	15740	15740	0
666	20231113	093000	25280280	15740	15740	15740	15740	35
667	20231113	092900	24729380	15740	15740	15740	15740	7
668	20231113	092800	24619200	15750	15750	15750	15750	0
669	20231113	092700	24619200	15750	15750	15750	15750	0
670	20231113	092600	24619200	15750	15750	15750	15750	0
671	20231113	092500	24619200	15750	15750	15750	15750	0
672	20231113	092400	24619200	15750	15750	15750	15750	0
673	20231113	092300	24619200	15750	15910	15910	15750	251
674	20231113	092200	20629150	15900	15900	15900	15900	0
675	20231113	092100	20629150	15900	15900	15900	15900	3
676	20231113	092000	20581450	15730	15730	15730	15730	0
677	20231113	091900	20581450	15730	15730	15730	15730	0
678	20231113	091800	20581450	15730	15730	15730	15730	1
679	20231113	091700	20565720	15730	15730	15730	15730	0
680	20231113	091600	20565720	15730	15730	15730	15730	0
681	20231113	091500	20565720	15730	15730	15730	15730	0
682	20231113	091400	20565720	15730	15730	15730	15730	0
683	20231113	091300	20565720	15730	15730	15730	15730	8
684	20231113	091200	20439880	15730	15730	15730	15730	0
685	20231113	091100	20439880	15730	15730	15730	15730	0
686	20231113	091000	20439880	15730	15730	15730	15730	0
687	20231113	090900	20439880	15730	15730	15730	15730	0
688	20231113	090800	20439880	15730	15730	15730	15730	20
689	20231113	090700	20125280	15730	15750	15750	15730	65
690	20231113	090600	19102330	15740	15740	15740	15740	0
691	20231113	090500	19102330	15740	15740	15740	15740	30
692	20231113	090400	18630130	15920	15920	15920	15920	0
693	20231113	090300	18630130	15920	15900	15920	15900	162
694	20231113	090200	16052210	15910	15890	15910	15880	620
695	20231113	090100	6188990	15910	15910	15910	15910	0
696	20231113	090000	6188990	15910	15910	15910	15910	389