KissMeData/288620/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	205600	104736740	15180	15180	15180	15180	244
3	20231117	205500	104736740	15180	15180	15180	15180	0
4	20231117	205400	104736740	15180	15180	15180	15180	0
5	20231117	205300	104736740	15180	15180	15180	15180	0
6	20231117	205200	104736740	15180	15180	15180	15180	0
7	20231117	205100	104736740	15180	15180	15180	15180	0
8	20231117	205000	104736740	15180	15180	15180	15180	0
9	20231117	204900	104736740	15180	15180	15180	15180	0
10	20231117	204800	104736740	15180	15180	15180	15180	0
11	20231117	204700	104736740	15180	15180	15180	15180	0
12	20231117	204600	104736740	15180	15180	15180	15180	0
13	20231117	204500	104736740	15180	15180	15180	15180	0
14	20231117	204400	104736740	15180	15180	15180	15180	0
15	20231117	204300	104736740	15180	15180	15180	15180	0
16	20231117	204200	104736740	15180	15180	15180	15180	0
17	20231117	204100	104736740	15180	15180	15180	15180	0
18	20231117	204000	104736740	15180	15180	15180	15180	0
19	20231117	203900	104736740	15180	15180	15180	15180	0
20	20231117	203800	104736740	15180	15180	15180	15180	0
21	20231117	203700	104736740	15180	15180	15180	15180	0
22	20231117	203600	104736740	15180	15180	15180	15180	0
23	20231117	203500	104736740	15180	15180	15180	15180	0
24	20231117	203400	104736740	15180	15180	15180	15180	0
25	20231117	203300	104736740	15180	15180	15180	15180	0
26	20231117	203200	104736740	15180	15180	15180	15180	0
27	20231117	203100	104736740	15180	15180	15180	15180	0
28	20231117	203000	104736740	15180	15180	15180	15180	0
29	20231117	202900	104736740	15180	15180	15180	15180	0
30	20231117	202800	104736740	15180	15180	15180	15180	0
31	20231117	202700	104736740	15180	15180	15180	15180	0
32	20231117	202600	104736740	15180	15180	15180	15180	244
33	20231117	202500	104736740	15180	15180	15180	15180	0
34	20231117	202400	104736740	15180	15180	15180	15180	0
35	20231117	202300	104736740	15180	15180	15180	15180	0
36	20231117	202200	104736740	15180	15180	15180	15180	0
37	20231117	202100	104736740	15180	15180	15180	15180	0
38	20231117	202000	104736740	15180	15180	15180	15180	0
39	20231117	201900	104736740	15180	15180	15180	15180	0
40	20231117	201800	104736740	15180	15180	15180	15180	0
41	20231117	201700	104736740	15180	15180	15180	15180	0
42	20231117	201600	104736740	15180	15180	15180	15180	0
43	20231117	201500	104736740	15180	15180	15180	15180	0
44	20231117	201400	104736740	15180	15180	15180	15180	0
45	20231117	201300	104736740	15180	15180	15180	15180	0
46	20231117	201200	104736740	15180	15180	15180	15180	0
47	20231117	201100	104736740	15180	15180	15180	15180	0
48	20231117	201000	104736740	15180	15180	15180	15180	0
49	20231117	200900	104736740	15180	15180	15180	15180	0
50	20231117	200800	104736740	15180	15180	15180	15180	0
51	20231117	200700	104736740	15180	15180	15180	15180	0
52	20231117	200600	104736740	15180	15180	15180	15180	0
53	20231117	200500	104736740	15180	15180	15180	15180	0
54	20231117	200400	104736740	15180	15180	15180	15180	0
55	20231117	200300	104736740	15180	15180	15180	15180	0
56	20231117	200200	104736740	15180	15180	15180	15180	0
57	20231117	200100	104736740	15180	15180	15180	15180	0
58	20231117	200000	104736740	15180	15180	15180	15180	0
59	20231117	195900	104736740	15180	15180	15180	15180	0
60	20231117	195800	104736740	15180	15180	15180	15180	0
61	20231117	195700	104736740	15180	15180	15180	15180	0
62	20231117	195600	104736740	15180	15180	15180	15180	244
63	20231117	195500	104736740	15180	15180	15180	15180	0
64	20231117	195400	104736740	15180	15180	15180	15180	0
65	20231117	195300	104736740	15180	15180	15180	15180	0
66	20231117	195200	104736740	15180	15180	15180	15180	0
67	20231117	195100	104736740	15180	15180	15180	15180	0
68	20231117	195000	104736740	15180	15180	15180	15180	0
69	20231117	194900	104736740	15180	15180	15180	15180	0
70	20231117	194800	104736740	15180	15180	15180	15180	0
71	20231117	194700	104736740	15180	15180	15180	15180	0
72	20231117	194600	104736740	15180	15180	15180	15180	0
73	20231117	194500	104736740	15180	15180	15180	15180	0
74	20231117	194400	104736740	15180	15180	15180	15180	0
75	20231117	194300	104736740	15180	15180	15180	15180	0
76	20231117	194200	104736740	15180	15180	15180	15180	0
77	20231117	194100	104736740	15180	15180	15180	15180	0
78	20231117	194000	104736740	15180	15180	15180	15180	0
79	20231117	193900	104736740	15180	15180	15180	15180	0
80	20231117	193800	104736740	15180	15180	15180	15180	0
81	20231117	193700	104736740	15180	15180	15180	15180	0
82	20231117	193600	104736740	15180	15180	15180	15180	0
83	20231117	193500	104736740	15180	15180	15180	15180	0
84	20231117	193400	104736740	15180	15180	15180	15180	0
85	20231117	193300	104736740	15180	15180	15180	15180	0
86	20231117	193200	104736740	15180	15180	15180	15180	0
87	20231117	193100	104736740	15180	15180	15180	15180	0
88	20231117	193000	104736740	15180	15180	15180	15180	0
89	20231117	192900	104736740	15180	15180	15180	15180	0
90	20231117	192800	104736740	15180	15180	15180	15180	0
91	20231117	192700	104736740	15180	15180	15180	15180	0
92	20231117	192600	104736740	15180	15180	15180	15180	244
93	20231117	192500	104736740	15180	15180	15180	15180	0
94	20231117	192400	104736740	15180	15180	15180	15180	0
95	20231117	192300	104736740	15180	15180	15180	15180	0
96	20231117	192200	104736740	15180	15180	15180	15180	0
97	20231117	192100	104736740	15180	15180	15180	15180	0
98	20231117	192000	104736740	15180	15180	15180	15180	0
99	20231117	191900	104736740	15180	15180	15180	15180	0
100	20231117	191800	104736740	15180	15180	15180	15180	0
101	20231117	191700	104736740	15180	15180	15180	15180	0
102	20231117	191600	104736740	15180	15180	15180	15180	0
103	20231117	191500	104736740	15180	15180	15180	15180	0
104	20231117	191400	104736740	15180	15180	15180	15180	0
105	20231117	191300	104736740	15180	15180	15180	15180	0
106	20231117	191200	104736740	15180	15180	15180	15180	0
107	20231117	191100	104736740	15180	15180	15180	15180	0
108	20231117	191000	104736740	15180	15180	15180	15180	0
109	20231117	190900	104736740	15180	15180	15180	15180	0
110	20231117	190800	104736740	15180	15180	15180	15180	0
111	20231117	190700	104736740	15180	15180	15180	15180	0
112	20231117	190600	104736740	15180	15180	15180	15180	0
113	20231117	190500	104736740	15180	15180	15180	15180	0
114	20231117	190400	104736740	15180	15180	15180	15180	0
115	20231117	190300	104736740	15180	15180	15180	15180	0
116	20231117	190200	104736740	15180	15180	15180	15180	0
117	20231117	190100	104736740	15180	15180	15180	15180	0
118	20231117	190000	104736740	15180	15180	15180	15180	0
119	20231117	185900	104736740	15180	15180	15180	15180	0
120	20231117	185800	104736740	15180	15180	15180	15180	0
121	20231117	185700	104736740	15180	15180	15180	15180	0
122	20231117	185600	104736740	15180	15180	15180	15180	244
123	20231117	185500	104736740	15180	15180	15180	15180	0
124	20231117	185400	104736740	15180	15180	15180	15180	0
125	20231117	185300	104736740	15180	15180	15180	15180	0
126	20231117	185200	104736740	15180	15180	15180	15180	0
127	20231117	185100	104736740	15180	15180	15180	15180	0
128	20231117	185000	104736740	15180	15180	15180	15180	0
129	20231117	184900	104736740	15180	15180	15180	15180	0
130	20231117	184800	104736740	15180	15180	15180	15180	0
131	20231117	184700	104736740	15180	15180	15180	15180	0
132	20231117	184600	104736740	15180	15180	15180	15180	0
133	20231117	184500	104736740	15180	15180	15180	15180	0
134	20231117	184400	104736740	15180	15180	15180	15180	0
135	20231117	184300	104736740	15180	15180	15180	15180	0
136	20231117	184200	104736740	15180	15180	15180	15180	0
137	20231117	184100	104736740	15180	15180	15180	15180	0
138	20231117	184000	104736740	15180	15180	15180	15180	0
139	20231117	183900	104736740	15180	15180	15180	15180	0
140	20231117	183800	104736740	15180	15180	15180	15180	0
141	20231117	183700	104736740	15180	15180	15180	15180	0
142	20231117	183600	104736740	15180	15180	15180	15180	0
143	20231117	183500	104736740	15180	15180	15180	15180	0
144	20231117	183400	104736740	15180	15180	15180	15180	0
145	20231117	183300	104736740	15180	15180	15180	15180	0
146	20231117	183200	104736740	15180	15180	15180	15180	0
147	20231117	183100	104736740	15180	15180	15180	15180	0
148	20231117	183000	104736740	15180	15180	15180	15180	0
149	20231117	182900	104736740	15180	15180	15180	15180	0
150	20231117	182800	104736740	15180	15180	15180	15180	0
151	20231117	182700	104736740	15180	15180	15180	15180	0
152	20231117	182600	104736740	15180	15180	15180	15180	244
153	20231117	182500	104736740	15180	15180	15180	15180	0
154	20231117	182400	104736740	15180	15180	15180	15180	0
155	20231117	182300	104736740	15180	15180	15180	15180	0
156	20231117	182200	104736740	15180	15180	15180	15180	0
157	20231117	182100	104736740	15180	15180	15180	15180	0
158	20231117	182000	104736740	15180	15180	15180	15180	0
159	20231117	181900	104736740	15180	15180	15180	15180	0
160	20231117	181800	104736740	15180	15180	15180	15180	0
161	20231117	181700	104736740	15180	15180	15180	15180	0
162	20231117	181600	104736740	15180	15180	15180	15180	0
163	20231117	181500	104736740	15180	15180	15180	15180	0
164	20231117	181400	104736740	15180	15180	15180	15180	0
165	20231117	181300	104736740	15180	15180	15180	15180	0
166	20231117	181200	104736740	15180	15180	15180	15180	0
167	20231117	181100	104736740	15180	15180	15180	15180	0
168	20231117	181000	104736740	15180	15180	15180	15180	0
169	20231117	180900	104736740	15180	15180	15180	15180	0
170	20231117	180800	104736740	15180	15180	15180	15180	0
171	20231117	180700	104736740	15180	15180	15180	15180	0
172	20231117	180600	104736740	15180	15180	15180	15180	0
173	20231117	180500	104736740	15180	15180	15180	15180	0
174	20231117	180400	104736740	15180	15180	15180	15180	0
175	20231117	180300	104736740	15180	15180	15180	15180	0
176	20231117	180200	104736740	15180	15180	15180	15180	0
177	20231117	180100	104736740	15180	15180	15180	15180	0
178	20231117	180000	104736740	15180	15180	15180	15180	0
179	20231117	175900	104736740	15180	15180	15180	15180	0
180	20231117	175800	104736740	15180	15180	15180	15180	0
181	20231117	175700	104736740	15180	15180	15180	15180	0
182	20231117	175600	104736740	15180	15180	15180	15180	244
183	20231117	175500	104736740	15180	15180	15180	15180	0
184	20231117	175400	104736740	15180	15180	15180	15180	0
185	20231117	175300	104736740	15180	15180	15180	15180	0
186	20231117	175200	104736740	15180	15180	15180	15180	0
187	20231117	175100	104736740	15180	15180	15180	15180	0
188	20231117	175000	104736740	15180	15180	15180	15180	0
189	20231117	174900	104736740	15180	15180	15180	15180	0
190	20231117	174800	104736740	15180	15180	15180	15180	0
191	20231117	174700	104736740	15180	15180	15180	15180	0
192	20231117	174600	104736740	15180	15180	15180	15180	0
193	20231117	174500	104736740	15180	15180	15180	15180	0
194	20231117	174400	104736740	15180	15180	15180	15180	0
195	20231117	174300	104736740	15180	15180	15180	15180	0
196	20231117	174200	104736740	15180	15180	15180	15180	0
197	20231117	174100	104736740	15180	15180	15180	15180	0
198	20231117	174000	104736740	15180	15180	15180	15180	0
199	20231117	173900	104736740	15180	15180	15180	15180	0
200	20231117	173800	104736740	15180	15180	15180	15180	0
201	20231117	173700	104736740	15180	15180	15180	15180	0
202	20231117	173600	104736740	15180	15180	15180	15180	0
203	20231117	173500	104736740	15180	15180	15180	15180	0
204	20231117	173400	104736740	15180	15180	15180	15180	0
205	20231117	173300	104736740	15180	15180	15180	15180	0
206	20231117	173200	104736740	15180	15180	15180	15180	0
207	20231117	173100	104736740	15180	15180	15180	15180	0
208	20231117	173000	104736740	15180	15180	15180	15180	0
209	20231117	172900	104736740	15180	15180	15180	15180	0
210	20231117	172800	104736740	15180	15180	15180	15180	0
211	20231117	172700	104736740	15180	15180	15180	15180	0
212	20231117	172600	104736740	15180	15180	15180	15180	244
213	20231117	172500	104736740	15180	15180	15180	15180	0
214	20231117	172400	104736740	15180	15180	15180	15180	0
215	20231117	172300	104736740	15180	15180	15180	15180	0
216	20231117	172200	104736740	15180	15180	15180	15180	0
217	20231117	172100	104736740	15180	15180	15180	15180	0
218	20231117	172000	104736740	15180	15180	15180	15180	0
219	20231117	171900	104736740	15180	15180	15180	15180	0
220	20231117	171800	104736740	15180	15180	15180	15180	0
221	20231117	171700	104736740	15180	15180	15180	15180	0
222	20231117	171600	104736740	15180	15180	15180	15180	0
223	20231117	171500	104736740	15180	15180	15180	15180	0
224	20231117	171400	104736740	15180	15180	15180	15180	0
225	20231117	171300	104736740	15180	15180	15180	15180	0
226	20231117	171200	104736740	15180	15180	15180	15180	0
227	20231117	171100	104736740	15180	15180	15180	15180	0
228	20231117	171000	104736740	15180	15180	15180	15180	0
229	20231117	170900	104736740	15180	15180	15180	15180	0
230	20231117	170800	104736740	15180	15180	15180	15180	0
231	20231117	170700	104736740	15180	15180	15180	15180	0
232	20231117	170600	104736740	15180	15180	15180	15180	0
233	20231117	170500	104736740	15180	15180	15180	15180	0
234	20231117	170400	104736740	15180	15180	15180	15180	0
235	20231117	170300	104736740	15180	15180	15180	15180	0
236	20231117	170200	104736740	15180	15180	15180	15180	0
237	20231117	170100	104736740	15180	15180	15180	15180	0
238	20231117	170000	104736740	15180	15180	15180	15180	0
239	20231117	165900	104736740	15180	15180	15180	15180	0
240	20231117	165800	104736740	15180	15180	15180	15180	0
241	20231117	165700	104736740	15180	15180	15180	15180	0
242	20231117	165600	104736740	15180	15180	15180	15180	244
243	20231117	165500	104736740	15180	15180	15180	15180	0
244	20231117	165400	104736740	15180	15180	15180	15180	0
245	20231117	165300	104736740	15180	15180	15180	15180	0
246	20231117	165200	104736740	15180	15180	15180	15180	0
247	20231117	165100	104736740	15180	15180	15180	15180	0
248	20231117	165000	104736740	15180	15180	15180	15180	0
249	20231117	164900	104736740	15180	15180	15180	15180	0
250	20231117	164800	104736740	15180	15180	15180	15180	0
251	20231117	164700	104736740	15180	15180	15180	15180	0
252	20231117	164600	104736740	15180	15180	15180	15180	0
253	20231117	164500	104736740	15180	15180	15180	15180	0
254	20231117	164400	104736740	15180	15180	15180	15180	0
255	20231117	164300	104736740	15180	15180	15180	15180	0
256	20231117	164200	104736740	15180	15180	15180	15180	0
257	20231117	164100	104736740	15180	15180	15180	15180	0
258	20231117	164000	104736740	15180	15180	15180	15180	0
259	20231117	163900	104736740	15180	15180	15180	15180	0
260	20231117	163800	104736740	15180	15180	15180	15180	0
261	20231117	163700	104736740	15180	15180	15180	15180	0
262	20231117	163600	104736740	15180	15180	15180	15180	0
263	20231117	163500	104736740	15180	15180	15180	15180	0
264	20231117	163400	104736740	15180	15180	15180	15180	0
265	20231117	163300	104736740	15180	15180	15180	15180	0
266	20231117	163200	104736740	15180	15180	15180	15180	0
267	20231117	163100	104736740	15180	15180	15180	15180	0
268	20231117	163000	104736740	15180	15180	15180	15180	0
269	20231117	162900	104736740	15180	15180	15180	15180	0
270	20231117	162800	104736740	15180	15180	15180	15180	0
271	20231117	162700	104736740	15180	15180	15180	15180	0
272	20231117	162600	104736740	15180	15180	15180	15180	244
273	20231117	162500	104736740	15180	15180	15180	15180	0
274	20231117	162400	104736740	15180	15180	15180	15180	0
275	20231117	162300	104736740	15180	15180	15180	15180	0
276	20231117	162200	104736740	15180	15180	15180	15180	0
277	20231117	162100	104736740	15180	15180	15180	15180	0
278	20231117	162000	104736740	15180	15180	15180	15180	0
279	20231117	161900	104736740	15180	15180	15180	15180	0
280	20231117	161800	104736740	15180	15180	15180	15180	0
281	20231117	161700	104736740	15180	15180	15180	15180	0
282	20231117	161600	104736740	15180	15180	15180	15180	0
283	20231117	161500	104736740	15180	15180	15180	15180	0
284	20231117	161400	104736740	15180	15180	15180	15180	0
285	20231117	161300	104736740	15180	15180	15180	15180	0
286	20231117	161200	104736740	15180	15180	15180	15180	0
287	20231117	161100	104736740	15180	15180	15180	15180	0
288	20231117	161000	104736740	15180	15180	15180	15180	0
289	20231117	160900	104736740	15180	15180	15180	15180	0
290	20231117	160800	104736740	15180	15180	15180	15180	0
291	20231117	160700	104736740	15180	15180	15180	15180	0
292	20231117	160600	104736740	15180	15180	15180	15180	0
293	20231117	160500	104736740	15180	15180	15180	15180	0
294	20231117	160400	104736740	15180	15180	15180	15180	0
295	20231117	160300	104736740	15180	15180	15180	15180	0
296	20231117	160200	104736740	15180	15180	15180	15180	0
297	20231117	160100	104736740	15180	15180	15180	15180	0
298	20231117	160000	104736740	15180	15180	15180	15180	0
299	20231117	155900	104736740	15180	15180	15180	15180	0
300	20231117	155800	104736740	15180	15180	15180	15180	0
301	20231117	155700	104736740	15180	15180	15180	15180	0
302	20231117	155600	104736740	15180	15180	15180	15180	244
303	20231117	155500	104736740	15180	15180	15180	15180	0
304	20231117	155400	104736740	15180	15180	15180	15180	0
305	20231117	155300	104736740	15180	15180	15180	15180	0
306	20231117	155200	104736740	15180	15180	15180	15180	0
307	20231117	155100	104736740	15180	15180	15180	15180	0
308	20231117	155000	104736740	15180	15180	15180	15180	0
309	20231117	154900	104736740	15180	15180	15180	15180	0
310	20231117	154800	104736740	15180	15180	15180	15180	0
311	20231117	154700	104736740	15180	15180	15180	15180	0
312	20231117	154600	104736740	15180	15180	15180	15180	0
313	20231117	154500	104736740	15180	15180	15180	15180	0
314	20231117	154400	104736740	15180	15180	15180	15180	0
315	20231117	154300	104736740	15180	15180	15180	15180	0
316	20231117	154200	104736740	15180	15180	15180	15180	0
317	20231117	154100	104736740	15180	15180	15180	15180	0
318	20231117	154000	104736740	15180	15180	15180	15180	0
319	20231117	153900	104736740	15180	15180	15180	15180	0
320	20231117	153800	104736740	15180	15180	15180	15180	0
321	20231117	153700	104736740	15180	15180	15180	15180	0
322	20231117	153600	104736740	15180	15180	15180	15180	0
323	20231117	153500	104736740	15180	15180	15180	15180	0
324	20231117	153400	104736740	15180	15180	15180	15180	0
325	20231117	153300	104736740	15180	15180	15180	15180	0
326	20231117	153200	104736740	15180	15180	15180	15180	0
327	20231117	153100	104736740	15180	15180	15180	15180	0
328	20231117	153000	104736740	15180	15180	15180	15180	244
329	20231117	152900	101032820	15030	15030	15030	15030	0
330	20231117	152800	101032820	15030	15030	15030	15030	0
331	20231117	152700	101032820	15030	15030	15030	15030	0
332	20231117	152600	101032820	15030	15030	15030	15030	0
333	20231117	152500	101032820	15030	15030	15030	15030	0
334	20231117	152400	101032820	15030	15030	15030	15030	0
335	20231117	152300	101032820	15030	15030	15030	15030	0
336	20231117	152200	101032820	15030	15030	15030	15030	0
337	20231117	152100	101032820	15030	15030	15030	15030	0
338	20231117	152000	101032820	15030	15030	15030	15030	0
339	20231117	151900	101032820	15030	15060	15080	15030	40
340	20231117	151800	100430660	15080	15080	15080	15080	0
341	20231117	151700	100430660	15080	15080	15080	15080	5
342	20231117	151600	100355260	15080	15080	15080	15080	0
343	20231117	151500	100355260	15080	15080	15080	15080	0
344	20231117	151400	100355260	15080	15080	15080	15080	1
345	20231117	151300	100340180	15090	15090	15090	15080	22
346	20231117	151200	100008230	15110	15110	15110	15110	0
347	20231117	151100	100008230	15110	15110	15110	15110	11
348	20231117	151000	99842020	15120	15050	15120	15050	29
349	20231117	150900	99405090	15050	15050	15050	15050	55
350	20231117	150800	98577340	15050	15050	15050	15050	29
351	20231117	150700	98140890	15040	15040	15040	15040	37
352	20231117	150600	97584410	15050	15050	15050	15050	30
353	20231117	150500	97132910	15050	15050	15050	15050	4
354	20231117	150400	97072710	15070	15070	15070	15070	23
355	20231117	150300	96726100	15070	15060	15070	15060	35
356	20231117	150200	96198840	15060	15060	15060	15060	2
357	20231117	150100	96168720	15060	15050	15060	15050	30
358	20231117	150000	95716990	15040	15030	15040	15030	9
359	20231117	145900	95581650	15030	15030	15030	15030	1
360	20231117	145800	95566620	15010	15010	15010	15010	0
361	20231117	145700	95566620	15010	15010	15010	15010	0
362	20231117	145600	95566620	15010	15030	15040	15010	7
363	20231117	145500	95461430	15040	15030	15050	15030	32
364	20231117	145400	94979970	15020	15020	15020	15020	10
365	20231117	145300	94829770	15040	15040	15040	15040	0
366	20231117	145200	94829770	15040	15040	15040	15040	1
367	20231117	145100	94814730	15040	15040	15040	15040	1
368	20231117	145000	94799690	15000	15000	15000	15000	0
369	20231117	144900	94799690	15000	15000	15000	15000	1
370	20231117	144800	94784690	15040	15040	15040	15040	0
371	20231117	144700	94784690	15040	15040	15040	15040	5
372	20231117	144600	94709490	15040	15040	15040	15040	1
373	20231117	144500	94694450	15010	15010	15010	15010	26
374	20231117	144400	94304190	15010	15010	15010	15010	0
375	20231117	144300	94304190	15010	15030	15030	15010	42
376	20231117	144200	93673660	15020	15020	15020	15020	0
377	20231117	144100	93673660	15020	15020	15020	15020	0
378	20231117	144000	93673660	15020	15020	15020	15020	0
379	20231117	143900	93673660	15020	15020	15020	15020	16
380	20231117	143800	93433340	15060	15020	15060	15020	3
381	20231117	143700	93388240	15020	15020	15020	15020	0
382	20231117	143600	93388240	15020	15020	15020	15020	33
383	20231117	143500	92892580	15080	15080	15080	15080	0
384	20231117	143400	92892580	15080	15080	15080	15080	0
385	20231117	143300	92892580	15080	15080	15080	15080	0
386	20231117	143200	92892580	15080	15080	15080	15080	0
387	20231117	143100	92892580	15080	15080	15080	15080	0
388	20231117	143000	92892580	15080	15080	15080	15080	1
389	20231117	142900	92877500	15040	15040	15040	15040	0
390	20231117	142800	92877500	15040	15040	15040	15040	0
391	20231117	142700	92877500	15040	15040	15040	15040	0
392	20231117	142600	92877500	15040	15040	15040	15040	27
393	20231117	142500	92471420	15100	15100	15100	15100	0
394	20231117	142400	92471420	15100	15060	15110	15060	243
395	20231117	142300	88802470	15050	15050	15050	15050	0
396	20231117	142200	88802470	15050	15050	15050	15050	0
397	20231117	142100	88802470	15050	15050	15050	15050	0
398	20231117	142000	88802470	15050	15050	15050	15050	0
399	20231117	141900	88802470	15050	15050	15050	15050	37
400	20231117	141800	88245620	15050	15050	15050	15050	7
401	20231117	141700	88140270	15010	15010	15010	15010	3
402	20231117	141600	88095240	15060	15060	15060	15060	0
403	20231117	141500	88095240	15060	15070	15070	15060	6
404	20231117	141400	88004830	15080	15080	15080	15080	0
405	20231117	141300	88004830	15080	15080	15080	15080	0
406	20231117	141200	88004830	15080	15080	15080	15080	0
407	20231117	141100	88004830	15080	15080	15080	15080	0
408	20231117	141000	88004830	15080	15080	15080	15080	0
409	20231117	140900	88004830	15080	15070	15080	15070	99
410	20231117	140800	86512810	15070	15070	15070	15070	0
411	20231117	140700	86512810	15070	15070	15070	15070	0
412	20231117	140600	86512810	15070	15070	15070	15070	0
413	20231117	140500	86512810	15070	15070	15070	15070	0
414	20231117	140400	86512810	15070	15070	15070	15070	0
415	20231117	140300	86512810	15070	15070	15070	15070	0
416	20231117	140200	86512810	15070	15070	15070	15070	0
417	20231117	140100	86512810	15070	15070	15070	15070	0
418	20231117	140000	86512810	15070	15070	15070	15070	0
419	20231117	135900	86512810	15070	15070	15070	15070	0
420	20231117	135800	86512810	15070	14990	15100	14990	229
421	20231117	135700	83074730	14990	14990	14990	14990	0
422	20231117	135600	83074730	14990	14990	14990	14990	0
423	20231117	135500	83074730	14990	14990	14990	14990	0
424	20231117	135400	83074730	14990	14990	14990	14990	0
425	20231117	135300	83074730	14990	14990	14990	14990	0
426	20231117	135200	83074730	14990	14990	14990	14990	0
427	20231117	135100	83074730	14990	14990	14990	14990	13
428	20231117	135000	82879860	14990	15020	15020	14910	560
429	20231117	134900	74491160	15020	15020	15020	15020	0
430	20231117	134800	74491160	15020	15020	15020	15020	0
431	20231117	134700	74491160	15020	15020	15020	15020	0
432	20231117	134600	74491160	15020	15020	15020	15020	0
433	20231117	134500	74491160	15020	15020	15020	15020	0
434	20231117	134400	74491160	15020	15020	15020	15020	0
435	20231117	134300	74491160	15020	15020	15020	15020	0
436	20231117	134200	74491160	15020	15020	15020	15020	0
437	20231117	134100	74491160	15020	15020	15020	15020	0
438	20231117	134000	74491160	15020	15020	15020	15020	0
439	20231117	133900	74491160	15020	15020	15020	15020	10
440	20231117	133800	74340960	15020	15020	15020	15020	24
441	20231117	133700	73980480	15020	15020	15020	15020	0
442	20231117	133600	73980480	15020	15020	15020	15020	0
443	20231117	133500	73980480	15020	15020	15020	15020	0
444	20231117	133400	73980480	15020	15020	15020	15020	0
445	20231117	133300	73980480	15020	15020	15020	15020	0
446	20231117	133200	73980480	15020	15020	15020	15020	0
447	20231117	133100	73980480	15020	15020	15020	15020	0
448	20231117	133000	73980480	15020	15020	15020	15020	0
449	20231117	132900	73980480	15020	15020	15020	15020	0
450	20231117	132800	73980480	15020	15020	15020	15020	0
451	20231117	132700	73980480	15020	15020	15020	15020	0
452	20231117	132600	73980480	15020	15020	15020	15020	0
453	20231117	132500	73980480	15020	15020	15020	15020	0
454	20231117	132400	73980480	15020	15020	15020	15020	0
455	20231117	132300	73980480	15020	15020	15020	15020	0
456	20231117	132200	73980480	15020	15020	15020	15020	0
457	20231117	132100	73980480	15020	15020	15020	15020	0
458	20231117	132000	73980480	15020	15020	15020	15020	0
459	20231117	131900	73980480	15020	15020	15020	15020	0
460	20231117	131800	73980480	15020	15020	15020	15020	0
461	20231117	131700	73980480	15020	15030	15030	15020	19
462	20231117	131600	73694960	15030	15030	15030	15030	0
463	20231117	131500	73694960	15030	15030	15030	15030	13
464	20231117	131400	73499570	15030	15030	15030	15030	0
465	20231117	131300	73499570	15030	15030	15030	15030	0
466	20231117	131200	73499570	15030	15030	15030	15030	0
467	20231117	131100	73499570	15030	15030	15030	15030	0
468	20231117	131000	73499570	15030	15030	15030	15030	0
469	20231117	130900	73499570	15030	15030	15030	15030	0
470	20231117	130800	73499570	15030	15030	15030	15030	13
471	20231117	130700	73304180	15030	15030	15030	15030	3
472	20231117	130600	73259090	15020	15010	15020	15010	5
473	20231117	130500	73184010	15010	15010	15010	15010	1
474	20231117	130400	73169000	15000	15000	15000	15000	0
475	20231117	130300	73169000	15000	15000	15000	15000	0
476	20231117	130200	73169000	15000	15000	15000	15000	0
477	20231117	130100	73169000	15000	15000	15000	15000	0
478	20231117	130000	73169000	15000	15000	15000	15000	0
479	20231117	125900	73169000	15000	15000	15000	15000	0
480	20231117	125800	73169000	15000	15000	15000	15000	0
481	20231117	125700	73169000	15000	15000	15000	15000	0
482	20231117	125600	73169000	15000	15000	15000	15000	2
483	20231117	125500	73139000	15010	15010	15010	15010	1
484	20231117	125400	73123990	15010	15010	15010	15010	0
485	20231117	125300	73123990	15010	15010	15010	15010	0
486	20231117	125200	73123990	15010	15010	15010	15010	0
487	20231117	125100	73123990	15010	15010	15010	15010	0
488	20231117	125000	73123990	15010	15010	15010	15010	1
489	20231117	124900	73108980	15000	15000	15000	15000	0
490	20231117	124800	73108980	15000	15010	15010	15000	3
491	20231117	124700	73063970	15010	15010	15010	15010	4
492	20231117	124600	73003930	15010	15010	15010	15010	0
493	20231117	124500	73003930	15010	15010	15010	15010	0
494	20231117	124400	73003930	15010	15010	15010	15010	0
495	20231117	124300	73003930	15010	15010	15010	15010	0
496	20231117	124200	73003930	15010	15010	15010	15010	0
497	20231117	124100	73003930	15010	15010	15010	15010	0
498	20231117	124000	73003930	15010	15010	15010	15010	0
499	20231117	123900	73003930	15010	15010	15010	15010	0
500	20231117	123800	73003930	15010	15010	15010	15010	0
501	20231117	123700	73003930	15010	15010	15010	15010	0
502	20231117	123600	73003930	15010	15010	15010	15010	0
503	20231117	123500	73003930	15010	15010	15010	15010	1
504	20231117	123400	72988920	15000	15000	15000	15000	0
505	20231117	123300	72988920	15000	15000	15000	15000	0
506	20231117	123200	72988920	15000	15000	15000	15000	0
507	20231117	123100	72988920	15000	15010	15010	15000	92
508	20231117	123000	71608910	15020	15020	15020	15020	0
509	20231117	122900	71608910	15020	15020	15020	15020	0
510	20231117	122800	71608910	15020	15020	15020	15020	0
511	20231117	122700	71608910	15020	15020	15020	15020	0
512	20231117	122600	71608910	15020	15020	15020	15020	0
513	20231117	122500	71608910	15020	15020	15020	15020	0
514	20231117	122400	71608910	15020	15020	15020	15020	0
515	20231117	122300	71608910	15020	15020	15020	15020	0
516	20231117	122200	71608910	15020	15020	15020	15020	0
517	20231117	122100	71608910	15020	15020	15020	15020	0
518	20231117	122000	71608910	15020	15020	15020	15020	2
519	20231117	121900	71578870	15000	15000	15000	15000	0
520	20231117	121800	71578870	15000	15000	15000	15000	0
521	20231117	121700	71578870	15000	15000	15000	15000	0
522	20231117	121600	71578870	15000	15000	15000	15000	0
523	20231117	121500	71578870	15000	15000	15000	15000	0
524	20231117	121400	71578870	15000	15000	15000	15000	0
525	20231117	121300	71578870	15000	15000	15000	15000	0
526	20231117	121200	71578870	15000	15000	15000	15000	0
527	20231117	121100	71578870	15000	15000	15000	15000	0
528	20231117	121000	71578870	15000	15000	15000	15000	0
529	20231117	120900	71578870	15000	15010	15010	15000	45
530	20231117	120800	70903840	15000	15000	15000	15000	0
531	20231117	120700	70903840	15000	15000	15000	15000	0
532	20231117	120600	70903840	15000	15000	15000	15000	0
533	20231117	120500	70903840	15000	15000	15000	15000	0
534	20231117	120400	70903840	15000	15000	15000	15000	1
535	20231117	120300	70888840	14980	14980	14980	14980	0
536	20231117	120200	70888840	14980	14980	14980	14980	0
537	20231117	120100	70888840	14980	14980	14980	14980	0
538	20231117	120000	70888840	14980	14980	14980	14980	0
539	20231117	115900	70888840	14980	14980	14980	14980	0
540	20231117	115800	70888840	14980	14980	14980	14980	0
541	20231117	115700	70888840	14980	15000	15000	14980	3
542	20231117	115600	70843860	15000	15000	15000	15000	0
543	20231117	115500	70843860	15000	15000	15000	15000	57
544	20231117	115400	69988860	15100	15100	15100	15100	0
545	20231117	115300	69988860	15100	15100	15100	15100	12
546	20231117	115200	69807660	15110	15110	15110	15110	0
547	20231117	115100	69807660	15110	15110	15110	15110	0
548	20231117	115000	69807660	15110	15110	15110	15110	0
549	20231117	114900	69807660	15110	15110	15110	15110	12
550	20231117	114800	69626340	15040	15040	15040	15040	0
551	20231117	114700	69626340	15040	15040	15040	15040	0
552	20231117	114600	69626340	15040	15030	15040	15030	10
553	20231117	114500	69475990	15030	15030	15030	15030	0
554	20231117	114400	69475990	15030	15020	15030	15020	9
555	20231117	114300	69340760	15020	15020	15020	15020	0
556	20231117	114200	69340760	15020	15020	15020	15020	0
557	20231117	114100	69340760	15020	15020	15020	15020	1
558	20231117	114000	69325740	14980	14980	14980	14980	63
559	20231117	113900	68382000	14970	14970	14970	14970	0
560	20231117	113800	68382000	14970	14970	14970	14970	0
561	20231117	113700	68382000	14970	14970	14970	14970	5
562	20231117	113600	68307150	14930	14980	14980	14930	27
563	20231117	113500	67903470	14960	14960	14960	14960	0
564	20231117	113400	67903470	14960	14960	14960	14960	0
565	20231117	113300	67903470	14960	15040	15040	14960	73
566	20231117	113200	66810370	15050	15050	15050	15050	0
567	20231117	113100	66810370	15050	15040	15050	15040	11
568	20231117	113000	66644870	15050	15050	15050	15050	9
569	20231117	112900	66509420	15060	15060	15060	15060	11
570	20231117	112800	66343760	15050	15050	15050	15050	50
571	20231117	112700	65591260	15050	15060	15060	15050	16
572	20231117	112600	65350420	15240	15240	15240	15240	0
573	20231117	112500	65350420	15240	15240	15240	15240	0
574	20231117	112400	65350420	15240	15000	15240	15000	24
575	20231117	112300	64988500	14960	14940	14960	14940	219
576	20231117	112200	61713260	14960	14960	14960	14960	219
577	20231117	112100	58437020	14960	14960	14960	14960	0
578	20231117	112000	58437020	14960	14960	14960	14960	1
579	20231117	111900	58422060	14960	14960	14960	14960	1
580	20231117	111800	58407100	14950	14950	14950	14950	0
581	20231117	111700	58407100	14950	14950	14950	14950	0
582	20231117	111600	58407100	14950	14950	14950	14950	0
583	20231117	111500	58407100	14950	14950	14950	14950	0
584	20231117	111400	58407100	14950	14950	14950	14950	0
585	20231117	111300	58407100	14950	14950	14950	14950	0
586	20231117	111200	58407100	14950	14950	14950	14950	4
587	20231117	111100	58347300	14950	14950	14950	14950	27
588	20231117	111000	57943650	14960	14960	14960	14960	20
589	20231117	110900	57644450	14960	14960	14960	14960	3
590	20231117	110800	57599570	14950	14950	14950	14950	0
591	20231117	110700	57599570	14950	14950	14950	14950	0
592	20231117	110600	57599570	14950	14950	14950	14950	0
593	20231117	110500	57599570	14950	14950	14950	14950	0
594	20231117	110400	57599570	14950	14950	14950	14950	30
595	20231117	110300	57151070	14980	14980	14980	14980	15
596	20231117	110200	56926370	14980	14980	14980	14980	7
597	20231117	110100	56821510	14970	14960	14970	14960	4
598	20231117	110000	56761640	14970	14970	14970	14970	0
599	20231117	105900	56761640	14970	14970	14970	14970	11
600	20231117	105800	56596970	14960	14960	14960	14960	5
601	20231117	105700	56522170	14960	14970	14970	14960	45
602	20231117	105600	55848560	14970	14960	14970	14950	570
603	20231117	105500	47325960	14980	14980	14980	14980	0
604	20231117	105400	47325960	14980	14980	14980	14980	0
605	20231117	105300	47325960	14980	14980	14980	14980	0
606	20231117	105200	47325960	14980	14980	14980	14980	0
607	20231117	105100	47325960	14980	14980	14980	14980	0
608	20231117	105000	47325960	14980	14980	14980	14980	0
609	20231117	104900	47325960	14980	14980	14980	14980	0
610	20231117	104800	47325960	14980	14980	14980	14980	0
611	20231117	104700	47325960	14980	14980	14980	14980	0
612	20231117	104600	47325960	14980	14980	14980	14980	0
613	20231117	104500	47325960	14980	14980	14980	14980	1
614	20231117	104400	47310980	14980	14960	14980	14960	3
615	20231117	104300	47266070	14960	14960	14960	14960	1
616	20231117	104200	47251110	14950	14950	14950	14950	0
617	20231117	104100	47251110	14950	14950	14950	14950	0
618	20231117	104000	47251110	14950	14950	14950	14950	0
619	20231117	103900	47251110	14950	14950	14950	14950	0
620	20231117	103800	47251110	14950	14950	14950	14950	0
621	20231117	103700	47251110	14950	14950	14950	14950	0
622	20231117	103600	47251110	14950	14950	14950	14950	0
623	20231117	103500	47251110	14950	14950	14950	14950	28
624	20231117	103400	46832510	14960	14950	14960	14950	3
625	20231117	103300	46787650	14950	14950	14950	14950	4
626	20231117	103200	46727850	14950	14950	14950	14950	4
627	20231117	103100	46668050	14950	14950	14950	14950	0
628	20231117	103000	46668050	14950	14950	14950	14950	0
629	20231117	102900	46668050	14950	14950	14950	14950	0
630	20231117	102800	46668050	14950	14950	14950	14950	0
631	20231117	102700	46668050	14950	14950	14950	14950	0
632	20231117	102600	46668050	14950	14950	14950	14950	7
633	20231117	102500	46563400	14950	14950	14950	14950	0
634	20231117	102400	46563400	14950	14950	14950	14950	0
635	20231117	102300	46563400	14950	14950	14950	14950	0
636	20231117	102200	46563400	14950	14950	14950	14950	0
637	20231117	102100	46563400	14950	14950	14950	14950	46
638	20231117	102000	45875700	14960	14960	14960	14960	0
639	20231117	101900	45875700	14960	14960	14960	14960	0
640	20231117	101800	45875700	14960	14960	14960	14960	0
641	20231117	101700	45875700	14960	14960	14960	14960	0
642	20231117	101600	45875700	14960	14960	14960	14960	0
643	20231117	101500	45875700	14960	14970	14970	14960	26
644	20231117	101400	45486540	14980	14980	14980	14980	2
645	20231117	101300	45456580	14980	14990	14990	14980	85
646	20231117	101200	44182900	14980	14980	14980	14980	0
647	20231117	101100	44182900	14980	14980	14980	14980	0
648	20231117	101000	44182900	14980	14970	14980	14970	9
649	20231117	100900	44048110	14970	14970	14970	14970	2
650	20231117	100800	44018170	14970	14970	14970	14970	1
651	20231117	100700	44003200	14960	14960	14960	14960	0
652	20231117	100600	44003200	14960	14960	14960	14960	0
653	20231117	100500	44003200	14960	14960	14960	14960	5
654	20231117	100400	43928400	14960	14960	14960	14960	0
655	20231117	100300	43928400	14960	14960	14960	14960	0
656	20231117	100200	43928400	14960	14960	14960	14960	100
657	20231117	100100	42432400	14960	14960	14960	14960	0
658	20231117	100000	42432400	14960	14950	14960	14950	21
659	20231117	095900	42118300	14960	14960	14960	14960	0
660	20231117	095800	42118300	14960	14960	14960	14960	1
661	20231117	095700	42103340	14960	14960	14960	14960	0
662	20231117	095600	42103340	14960	14960	14960	14960	0
663	20231117	095500	42103340	14960	14960	14960	14960	0
664	20231117	095400	42103340	14960	14960	14960	14960	1
665	20231117	095300	42088380	14900	14900	14900	14900	0
666	20231117	095200	42088380	14900	14900	14900	14900	0
667	20231117	095100	42088380	14900	14900	14900	14900	0
668	20231117	095000	42088380	14900	14900	14900	14900	27
669	20231117	094900	41686080	14900	14900	14900	14900	0
670	20231117	094800	41686080	14900	14900	14900	14900	0
671	20231117	094700	41686080	14900	14900	14900	14900	8
672	20231117	094600	41566880	14900	14900	14900	14900	6
673	20231117	094500	41477480	14900	14900	14900	14900	40
674	20231117	094400	40881480	14860	14860	14860	14860	0
675	20231117	094300	40881480	14860	14860	14860	14860	60
676	20231117	094200	39989880	14850	14850	14850	14850	0
677	20231117	094100	39989880	14850	14850	14850	14850	0
678	20231117	094000	39989880	14850	14850	14850	14850	1
679	20231117	093900	39975030	14860	14860	14860	14860	6
680	20231117	093800	39885870	14860	14890	14900	14860	326
681	20231117	093700	35038200	14900	14910	14910	14900	10
682	20231117	093600	34889190	14960	14960	14960	14960	0
683	20231117	093500	34889190	14960	14960	14960	14960	1
684	20231117	093400	34874230	14960	14960	14960	14890	4
685	20231117	093300	34814460	14960	14960	14960	14960	1
686	20231117	093200	34799500	14960	14960	14960	14960	0
687	20231117	093100	34799500	14960	14960	14960	14960	2
688	20231117	093000	34769580	14900	14900	14900	14900	0
689	20231117	092900	34769580	14900	14890	14900	14890	19
690	20231117	092800	34486600	14900	14900	14900	14900	3
691	20231117	092700	34441900	14890	14890	14890	14890	0
692	20231117	092600	34441900	14890	14890	14890	14890	0
693	20231117	092500	34441900	14890	14890	14890	14890	0
694	20231117	092400	34441900	14890	14890	14890	14890	0
695	20231117	092300	34441900	14890	14890	14890	14890	0
696	20231117	092200	34441900	14890	14890	14890	14890	0
697	20231117	092100	34441900	14890	14900	14900	14890	300
698	20231117	092000	29974730	14900	14900	14900	14900	10
699	20231117	091900	29825730	14890	14890	14890	14890	0
700	20231117	091800	29825730	14890	14890	14890	14890	0
701	20231117	091700	29825730	14890	14890	14890	14890	0
702	20231117	091600	29825730	14890	14890	14890	14890	0
703	20231117	091500	29825730	14890	14900	14900	14890	100
704	20231117	091400	28336200	14890	14890	14890	14890	0
705	20231117	091300	28336200	14890	14890	14890	14890	0
706	20231117	091200	28336200	14890	14890	14890	14890	0
707	20231117	091100	28336200	14890	14890	14890	14890	7
708	20231117	091000	28231970	14870	14870	14870	14870	0
709	20231117	090900	28231970	14870	14950	14950	14870	424
710	20231117	090800	21913530	14940	14940	14940	14940	1
711	20231117	090700	21898590	14940	14980	14980	14940	121
712	20231117	090600	20090220	14940	14940	14940	14940	0
713	20231117	090500	20090220	14940	14990	14990	14940	2
714	20231117	090400	20060290	14940	14990	14990	14940	800
715	20231117	090300	8101620	15000	15070	15070	15000	343
716	20231117	090200	2950110	15100	15100	15100	15100	0
717	20231117	090100	2950110	15100	15130	15130	15100	184
718	20231117	090000	167050	15170	15200	15200	15170	11