KissMeData/217330/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	203700	550463800	15770	15770	15770	15770	29
3	20231117	203600	550463800	15770	15770	15770	15770	0
4	20231117	203500	550463800	15770	15770	15770	15770	0
5	20231117	203400	550463800	15770	15770	15770	15770	0
6	20231117	203300	550463800	15770	15770	15770	15770	0
7	20231117	203200	550463800	15770	15770	15770	15770	0
8	20231117	203100	550463800	15770	15770	15770	15770	0
9	20231117	203000	550463800	15770	15770	15770	15770	0
10	20231117	202900	550463800	15770	15770	15770	15770	0
11	20231117	202800	550463800	15770	15770	15770	15770	0
12	20231117	202700	550463800	15770	15770	15770	15770	0
13	20231117	202600	550463800	15770	15770	15770	15770	0
14	20231117	202500	550463800	15770	15770	15770	15770	0
15	20231117	202400	550463800	15770	15770	15770	15770	0
16	20231117	202300	550463800	15770	15770	15770	15770	0
17	20231117	202200	550463800	15770	15770	15770	15770	0
18	20231117	202100	550463800	15770	15770	15770	15770	0
19	20231117	202000	550463800	15770	15770	15770	15770	0
20	20231117	201900	550463800	15770	15770	15770	15770	0
21	20231117	201800	550463800	15770	15770	15770	15770	0
22	20231117	201700	550463800	15770	15770	15770	15770	0
23	20231117	201600	550463800	15770	15770	15770	15770	0
24	20231117	201500	550463800	15770	15770	15770	15770	0
25	20231117	201400	550463800	15770	15770	15770	15770	0
26	20231117	201300	550463800	15770	15770	15770	15770	0
27	20231117	201200	550463800	15770	15770	15770	15770	0
28	20231117	201100	550463800	15770	15770	15770	15770	0
29	20231117	201000	550463800	15770	15770	15770	15770	0
30	20231117	200900	550463800	15770	15770	15770	15770	0
31	20231117	200800	550463800	15770	15770	15770	15770	0
32	20231117	200700	550463800	15770	15770	15770	15770	29
33	20231117	200600	550463800	15770	15770	15770	15770	0
34	20231117	200500	550463800	15770	15770	15770	15770	0
35	20231117	200400	550463800	15770	15770	15770	15770	0
36	20231117	200300	550463800	15770	15770	15770	15770	0
37	20231117	200200	550463800	15770	15770	15770	15770	0
38	20231117	200100	550463800	15770	15770	15770	15770	0
39	20231117	200000	550463800	15770	15770	15770	15770	0
40	20231117	195900	550463800	15770	15770	15770	15770	0
41	20231117	195800	550463800	15770	15770	15770	15770	0
42	20231117	195700	550463800	15770	15770	15770	15770	0
43	20231117	195600	550463800	15770	15770	15770	15770	0
44	20231117	195500	550463800	15770	15770	15770	15770	0
45	20231117	195400	550463800	15770	15770	15770	15770	0
46	20231117	195300	550463800	15770	15770	15770	15770	0
47	20231117	195200	550463800	15770	15770	15770	15770	0
48	20231117	195100	550463800	15770	15770	15770	15770	0
49	20231117	195000	550463800	15770	15770	15770	15770	0
50	20231117	194900	550463800	15770	15770	15770	15770	0
51	20231117	194800	550463800	15770	15770	15770	15770	0
52	20231117	194700	550463800	15770	15770	15770	15770	0
53	20231117	194600	550463800	15770	15770	15770	15770	0
54	20231117	194500	550463800	15770	15770	15770	15770	0
55	20231117	194400	550463800	15770	15770	15770	15770	0
56	20231117	194300	550463800	15770	15770	15770	15770	0
57	20231117	194200	550463800	15770	15770	15770	15770	0
58	20231117	194100	550463800	15770	15770	15770	15770	0
59	20231117	194000	550463800	15770	15770	15770	15770	0
60	20231117	193900	550463800	15770	15770	15770	15770	0
61	20231117	193800	550463800	15770	15770	15770	15770	0
62	20231117	193700	550463800	15770	15770	15770	15770	29
63	20231117	193600	550463800	15770	15770	15770	15770	0
64	20231117	193500	550463800	15770	15770	15770	15770	0
65	20231117	193400	550463800	15770	15770	15770	15770	0
66	20231117	193300	550463800	15770	15770	15770	15770	0
67	20231117	193200	550463800	15770	15770	15770	15770	0
68	20231117	193100	550463800	15770	15770	15770	15770	0
69	20231117	193000	550463800	15770	15770	15770	15770	0
70	20231117	192900	550463800	15770	15770	15770	15770	0
71	20231117	192800	550463800	15770	15770	15770	15770	0
72	20231117	192700	550463800	15770	15770	15770	15770	0
73	20231117	192600	550463800	15770	15770	15770	15770	0
74	20231117	192500	550463800	15770	15770	15770	15770	0
75	20231117	192400	550463800	15770	15770	15770	15770	0
76	20231117	192300	550463800	15770	15770	15770	15770	0
77	20231117	192200	550463800	15770	15770	15770	15770	0
78	20231117	192100	550463800	15770	15770	15770	15770	0
79	20231117	192000	550463800	15770	15770	15770	15770	0
80	20231117	191900	550463800	15770	15770	15770	15770	0
81	20231117	191800	550463800	15770	15770	15770	15770	0
82	20231117	191700	550463800	15770	15770	15770	15770	0
83	20231117	191600	550463800	15770	15770	15770	15770	0
84	20231117	191500	550463800	15770	15770	15770	15770	0
85	20231117	191400	550463800	15770	15770	15770	15770	0
86	20231117	191300	550463800	15770	15770	15770	15770	0
87	20231117	191200	550463800	15770	15770	15770	15770	0
88	20231117	191100	550463800	15770	15770	15770	15770	0
89	20231117	191000	550463800	15770	15770	15770	15770	0
90	20231117	190900	550463800	15770	15770	15770	15770	0
91	20231117	190800	550463800	15770	15770	15770	15770	0
92	20231117	190700	550463800	15770	15770	15770	15770	29
93	20231117	190600	550463800	15770	15770	15770	15770	0
94	20231117	190500	550463800	15770	15770	15770	15770	0
95	20231117	190400	550463800	15770	15770	15770	15770	0
96	20231117	190300	550463800	15770	15770	15770	15770	0
97	20231117	190200	550463800	15770	15770	15770	15770	0
98	20231117	190100	550463800	15770	15770	15770	15770	0
99	20231117	190000	550463800	15770	15770	15770	15770	0
100	20231117	185900	550463800	15770	15770	15770	15770	0
101	20231117	185800	550463800	15770	15770	15770	15770	0
102	20231117	185700	550463800	15770	15770	15770	15770	0
103	20231117	185600	550463800	15770	15770	15770	15770	0
104	20231117	185500	550463800	15770	15770	15770	15770	0
105	20231117	185400	550463800	15770	15770	15770	15770	0
106	20231117	185300	550463800	15770	15770	15770	15770	0
107	20231117	185200	550463800	15770	15770	15770	15770	0
108	20231117	185100	550463800	15770	15770	15770	15770	0
109	20231117	185000	550463800	15770	15770	15770	15770	0
110	20231117	184900	550463800	15770	15770	15770	15770	0
111	20231117	184800	550463800	15770	15770	15770	15770	0
112	20231117	184700	550463800	15770	15770	15770	15770	0
113	20231117	184600	550463800	15770	15770	15770	15770	0
114	20231117	184500	550463800	15770	15770	15770	15770	0
115	20231117	184400	550463800	15770	15770	15770	15770	0
116	20231117	184300	550463800	15770	15770	15770	15770	0
117	20231117	184200	550463800	15770	15770	15770	15770	0
118	20231117	184100	550463800	15770	15770	15770	15770	0
119	20231117	184000	550463800	15770	15770	15770	15770	0
120	20231117	183900	550463800	15770	15770	15770	15770	0
121	20231117	183800	550463800	15770	15770	15770	15770	0
122	20231117	183700	550463800	15770	15770	15770	15770	29
123	20231117	183600	550463800	15770	15770	15770	15770	0
124	20231117	183500	550463800	15770	15770	15770	15770	0
125	20231117	183400	550463800	15770	15770	15770	15770	0
126	20231117	183300	550463800	15770	15770	15770	15770	0
127	20231117	183200	550463800	15770	15770	15770	15770	0
128	20231117	183100	550463800	15770	15770	15770	15770	0
129	20231117	183000	550463800	15770	15770	15770	15770	0
130	20231117	182900	550463800	15770	15770	15770	15770	0
131	20231117	182800	550463800	15770	15770	15770	15770	0
132	20231117	182700	550463800	15770	15770	15770	15770	0
133	20231117	182600	550463800	15770	15770	15770	15770	0
134	20231117	182500	550463800	15770	15770	15770	15770	0
135	20231117	182400	550463800	15770	15770	15770	15770	0
136	20231117	182300	550463800	15770	15770	15770	15770	0
137	20231117	182200	550463800	15770	15770	15770	15770	0
138	20231117	182100	550463800	15770	15770	15770	15770	0
139	20231117	182000	550463800	15770	15770	15770	15770	0
140	20231117	181900	550463800	15770	15770	15770	15770	0
141	20231117	181800	550463800	15770	15770	15770	15770	0
142	20231117	181700	550463800	15770	15770	15770	15770	0
143	20231117	181600	550463800	15770	15770	15770	15770	0
144	20231117	181500	550463800	15770	15770	15770	15770	0
145	20231117	181400	550463800	15770	15770	15770	15770	0
146	20231117	181300	550463800	15770	15770	15770	15770	0
147	20231117	181200	550463800	15770	15770	15770	15770	0
148	20231117	181100	550463800	15770	15770	15770	15770	0
149	20231117	181000	550463800	15770	15770	15770	15770	0
150	20231117	180900	550463800	15770	15770	15770	15770	0
151	20231117	180800	550463800	15770	15770	15770	15770	0
152	20231117	180700	550463800	15770	15770	15770	15770	29
153	20231117	180600	550463800	15770	15770	15770	15770	0
154	20231117	180500	550463800	15770	15770	15770	15770	0
155	20231117	180400	550463800	15770	15770	15770	15770	0
156	20231117	180300	550463800	15770	15770	15770	15770	0
157	20231117	180200	550463800	15770	15770	15770	15770	0
158	20231117	180100	550463800	15770	15770	15770	15770	0
159	20231117	180000	550463800	15770	15770	15770	15770	0
160	20231117	175900	550463800	15770	15770	15770	15770	0
161	20231117	175800	550463800	15770	15770	15770	15770	0
162	20231117	175700	550463800	15770	15770	15770	15770	0
163	20231117	175600	550463800	15770	15770	15770	15770	0
164	20231117	175500	550463800	15770	15770	15770	15770	0
165	20231117	175400	550463800	15770	15770	15770	15770	0
166	20231117	175300	550463800	15770	15770	15770	15770	0
167	20231117	175200	550463800	15770	15770	15770	15770	0
168	20231117	175100	550463800	15770	15770	15770	15770	0
169	20231117	175000	550463800	15770	15770	15770	15770	0
170	20231117	174900	550463800	15770	15770	15770	15770	0
171	20231117	174800	550463800	15770	15770	15770	15770	0
172	20231117	174700	550463800	15770	15770	15770	15770	0
173	20231117	174600	550463800	15770	15770	15770	15770	0
174	20231117	174500	550463800	15770	15770	15770	15770	0
175	20231117	174400	550463800	15770	15770	15770	15770	0
176	20231117	174300	550463800	15770	15770	15770	15770	0
177	20231117	174200	550463800	15770	15770	15770	15770	0
178	20231117	174100	550463800	15770	15770	15770	15770	0
179	20231117	174000	550463800	15770	15770	15770	15770	0
180	20231117	173900	550463800	15770	15770	15770	15770	0
181	20231117	173800	550463800	15770	15770	15770	15770	0
182	20231117	173700	550463800	15770	15770	15770	15770	29
183	20231117	173600	550463800	15770	15770	15770	15770	0
184	20231117	173500	550463800	15770	15770	15770	15770	0
185	20231117	173400	550463800	15770	15770	15770	15770	0
186	20231117	173300	550463800	15770	15770	15770	15770	0
187	20231117	173200	550463800	15770	15770	15770	15770	0
188	20231117	173100	550463800	15770	15770	15770	15770	0
189	20231117	173000	550463800	15770	15770	15770	15770	0
190	20231117	172900	550463800	15770	15770	15770	15770	0
191	20231117	172800	550463800	15770	15770	15770	15770	0
192	20231117	172700	550463800	15770	15770	15770	15770	0
193	20231117	172600	550463800	15770	15770	15770	15770	0
194	20231117	172500	550463800	15770	15770	15770	15770	0
195	20231117	172400	550463800	15770	15770	15770	15770	0
196	20231117	172300	550463800	15770	15770	15770	15770	0
197	20231117	172200	550463800	15770	15770	15770	15770	0
198	20231117	172100	550463800	15770	15770	15770	15770	0
199	20231117	172000	550463800	15770	15770	15770	15770	0
200	20231117	171900	550463800	15770	15770	15770	15770	0
201	20231117	171800	550463800	15770	15770	15770	15770	0
202	20231117	171700	550463800	15770	15770	15770	15770	0
203	20231117	171600	550463800	15770	15770	15770	15770	0
204	20231117	171500	550463800	15770	15770	15770	15770	0
205	20231117	171400	550463800	15770	15770	15770	15770	0
206	20231117	171300	550463800	15770	15770	15770	15770	0
207	20231117	171200	550463800	15770	15770	15770	15770	0
208	20231117	171100	550463800	15770	15770	15770	15770	0
209	20231117	171000	550463800	15770	15770	15770	15770	0
210	20231117	170900	550463800	15770	15770	15770	15770	0
211	20231117	170800	550463800	15770	15770	15770	15770	0
212	20231117	170700	550463800	15770	15770	15770	15770	29
213	20231117	170600	550463800	15770	15770	15770	15770	0
214	20231117	170500	550463800	15770	15770	15770	15770	0
215	20231117	170400	550463800	15770	15770	15770	15770	0
216	20231117	170300	550463800	15770	15770	15770	15770	0
217	20231117	170200	550463800	15770	15770	15770	15770	0
218	20231117	170100	550463800	15770	15770	15770	15770	0
219	20231117	170000	550463800	15770	15770	15770	15770	0
220	20231117	165900	550463800	15770	15770	15770	15770	0
221	20231117	165800	550463800	15770	15770	15770	15770	0
222	20231117	165700	550463800	15770	15770	15770	15770	0
223	20231117	165600	550463800	15770	15770	15770	15770	0
224	20231117	165500	550463800	15770	15770	15770	15770	0
225	20231117	165400	550463800	15770	15770	15770	15770	0
226	20231117	165300	550463800	15770	15770	15770	15770	0
227	20231117	165200	550463800	15770	15770	15770	15770	0
228	20231117	165100	550463800	15770	15770	15770	15770	0
229	20231117	165000	550463800	15770	15770	15770	15770	0
230	20231117	164900	550463800	15770	15770	15770	15770	0
231	20231117	164800	550463800	15770	15770	15770	15770	0
232	20231117	164700	550463800	15770	15770	15770	15770	0
233	20231117	164600	550463800	15770	15770	15770	15770	0
234	20231117	164500	550463800	15770	15770	15770	15770	0
235	20231117	164400	550463800	15770	15770	15770	15770	0
236	20231117	164300	550463800	15770	15770	15770	15770	0
237	20231117	164200	550463800	15770	15770	15770	15770	0
238	20231117	164100	550463800	15770	15770	15770	15770	0
239	20231117	164000	550463800	15770	15770	15770	15770	0
240	20231117	163900	550463800	15770	15770	15770	15770	0
241	20231117	163800	550463800	15770	15770	15770	15770	0
242	20231117	163700	550463800	15770	15770	15770	15770	29
243	20231117	163600	550463800	15770	15770	15770	15770	0
244	20231117	163500	550463800	15770	15770	15770	15770	0
245	20231117	163400	550463800	15770	15770	15770	15770	0
246	20231117	163300	550463800	15770	15770	15770	15770	0
247	20231117	163200	550463800	15770	15770	15770	15770	0
248	20231117	163100	550463800	15770	15770	15770	15770	0
249	20231117	163000	550463800	15770	15770	15770	15770	0
250	20231117	162900	550463800	15770	15770	15770	15770	0
251	20231117	162800	550463800	15770	15770	15770	15770	0
252	20231117	162700	550463800	15770	15770	15770	15770	0
253	20231117	162600	550463800	15770	15770	15770	15770	0
254	20231117	162500	550463800	15770	15770	15770	15770	0
255	20231117	162400	550463800	15770	15770	15770	15770	0
256	20231117	162300	550463800	15770	15770	15770	15770	0
257	20231117	162200	550463800	15770	15770	15770	15770	0
258	20231117	162100	550463800	15770	15770	15770	15770	0
259	20231117	162000	550463800	15770	15770	15770	15770	0
260	20231117	161900	550463800	15770	15770	15770	15770	0
261	20231117	161800	550463800	15770	15770	15770	15770	0
262	20231117	161700	550463800	15770	15770	15770	15770	0
263	20231117	161600	550463800	15770	15770	15770	15770	0
264	20231117	161500	550463800	15770	15770	15770	15770	0
265	20231117	161400	550463800	15770	15770	15770	15770	0
266	20231117	161300	550463800	15770	15770	15770	15770	0
267	20231117	161200	550463800	15770	15770	15770	15770	0
268	20231117	161100	550463800	15770	15770	15770	15770	0
269	20231117	161000	550463800	15770	15770	15770	15770	0
270	20231117	160900	550463800	15770	15770	15770	15770	0
271	20231117	160800	550463800	15770	15770	15770	15770	0
272	20231117	160700	550463800	15770	15770	15770	15770	29
273	20231117	160600	550463800	15770	15770	15770	15770	0
274	20231117	160500	550463800	15770	15770	15770	15770	0
275	20231117	160400	550463800	15770	15770	15770	15770	0
276	20231117	160300	550463800	15770	15770	15770	15770	0
277	20231117	160200	550463800	15770	15770	15770	15770	0
278	20231117	160100	550463800	15770	15770	15770	15770	0
279	20231117	160000	550463800	15770	15770	15770	15770	0
280	20231117	155900	550463800	15770	15770	15770	15770	0
281	20231117	155800	550463800	15770	15770	15770	15770	0
282	20231117	155700	550463800	15770	15770	15770	15770	0
283	20231117	155600	550463800	15770	15770	15770	15770	0
284	20231117	155500	550463800	15770	15770	15770	15770	0
285	20231117	155400	550463800	15770	15770	15770	15770	0
286	20231117	155300	550463800	15770	15770	15770	15770	0
287	20231117	155200	550463800	15770	15770	15770	15770	0
288	20231117	155100	550463800	15770	15770	15770	15770	0
289	20231117	155000	550463800	15770	15770	15770	15770	0
290	20231117	154900	550463800	15770	15770	15770	15770	0
291	20231117	154800	550463800	15770	15770	15770	15770	0
292	20231117	154700	550463800	15770	15770	15770	15770	0
293	20231117	154600	550463800	15770	15770	15770	15770	0
294	20231117	154500	550463800	15770	15770	15770	15770	0
295	20231117	154400	550463800	15770	15770	15770	15770	0
296	20231117	154300	550463800	15770	15770	15770	15770	0
297	20231117	154200	550463800	15770	15770	15770	15770	0
298	20231117	154100	550463800	15770	15770	15770	15770	0
299	20231117	154000	550463800	15770	15770	15770	15770	0
300	20231117	153900	550463800	15770	15770	15770	15770	0
301	20231117	153800	550463800	15770	15770	15770	15770	0
302	20231117	153700	550463800	15770	15770	15770	15770	29
303	20231117	153600	550463800	15770	15770	15770	15770	0
304	20231117	153500	550463800	15770	15770	15770	15770	0
305	20231117	153400	550463800	15770	15770	15770	15770	0
306	20231117	153300	550463800	15770	15770	15770	15770	0
307	20231117	153200	550463800	15770	15770	15770	15770	0
308	20231117	153100	550463800	15770	15770	15770	15770	0
309	20231117	153000	550463800	15770	15770	15770	15770	29
310	20231117	152900	550006470	15870	15870	15870	15870	0
311	20231117	152800	550006470	15870	15870	15870	15870	0
312	20231117	152700	550006470	15870	15870	15870	15870	0
313	20231117	152600	550006470	15870	15870	15870	15870	0
314	20231117	152500	550006470	15870	15870	15870	15870	0
315	20231117	152400	550006470	15870	15870	15870	15870	0
316	20231117	152300	550006470	15870	15870	15870	15870	0
317	20231117	152200	550006470	15870	15870	15870	15870	0
318	20231117	152100	550006470	15870	15870	15870	15870	0
319	20231117	152000	550006470	15870	15870	15870	15870	0
320	20231117	151900	550006470	15870	15830	15870	15790	1247
321	20231117	151800	530268040	15870	15870	15870	15870	112
322	20231117	151700	528490600	15870	15870	15870	15850	435
323	20231117	151600	521587950	15750	15870	15870	15750	58
324	20231117	151500	520668450	15870	15870	15870	15650	842
325	20231117	151400	507391700	15870	15870	15870	15870	452
326	20231117	151300	500218460	15790	15790	15790	15790	45
327	20231117	151200	499507910	15870	15870	15870	15870	249
328	20231117	151100	495556280	15870	15870	15870	15870	100
329	20231117	151000	493969280	15870	15800	15870	15800	203
330	20231117	150900	490754880	15820	15820	15820	15820	0
331	20231117	150800	490754880	15820	15840	15840	15820	350
332	20231117	150700	485213880	15890	15880	15890	15850	99
333	20231117	150600	483641900	15900	15890	15900	15890	104
334	20231117	150500	481989130	15900	15850	15900	15850	573
335	20231117	150400	472889960	15880	15840	15880	15840	455
336	20231117	150300	465673960	15850	15840	15850	15840	500
337	20231117	150200	457751460	15840	15780	15840	15780	399
338	20231117	150100	451435440	15790	15710	15800	15710	514
339	20231117	150000	443318430	15790	15710	15790	15700	112
340	20231117	145900	441551000	15710	15830	15830	15700	601
341	20231117	145800	432099770	15760	15760	15760	15760	2
342	20231117	145700	432068250	15760	15760	15760	15760	1
343	20231117	145600	432052490	15780	15840	15840	15780	274
344	20231117	145500	427727290	15870	15870	15870	15870	0
345	20231117	145400	427727290	15870	15860	15870	15860	100
346	20231117	145300	426140330	15870	15860	15870	15860	764
347	20231117	145200	414015680	15870	15840	15870	15830	465
348	20231117	145100	406641820	15850	15830	15850	15820	180
349	20231117	145000	403790630	15850	15830	15850	15820	377
350	20231117	144900	397819050	15840	15830	15840	15830	218
351	20231117	144800	394366430	15700	15720	15720	15700	500
352	20231117	144700	386514570	15850	15830	15850	15830	89
353	20231117	144600	385104510	15700	15840	15840	15700	100
354	20231117	144500	383526110	15810	15820	15850	15810	7
355	20231117	144400	383415350	15830	15840	15850	15830	106
356	20231117	144300	381735330	15840	15840	15840	15840	50
357	20231117	144200	380943330	15850	15850	15850	15850	0
358	20231117	144100	380943330	15850	15830	15850	15830	268
359	20231117	144000	376700840	15740	15750	15750	15740	85
360	20231117	143900	375362100	15830	15820	15830	15820	115
361	20231117	143800	373541820	15830	15820	15830	15820	343
362	20231117	143700	368114050	15820	15790	15820	15790	767
363	20231117	143600	355987080	15800	15790	15800	15790	800
364	20231117	143500	343351080	15790	15790	15790	15620	601
365	20231117	143400	333878530	15790	15790	15790	15790	148
366	20231117	143300	331541610	15810	15810	15810	15810	99
367	20231117	143200	329976420	15800	15690	15800	15670	873
368	20231117	143100	316211900	15690	15790	15800	15690	220
369	20231117	143000	312739630	15800	15790	15800	15790	310
370	20231117	142900	307844380	15680	15780	15790	15680	519
371	20231117	142800	299662870	15780	15770	15780	15770	256
372	20231117	142700	295624300	15780	15770	15780	15770	453
373	20231117	142600	288479950	15770	15770	15790	15770	495
374	20231117	142500	280670740	15700	15670	15700	15670	588
375	20231117	142400	271445000	15660	15630	15690	15630	406
376	20231117	142300	265090990	15540	15540	15630	15540	253
377	20231117	142200	261148550	15540	15520	15540	15520	180
378	20231117	142100	258352290	15500	15500	15500	15500	30
379	20231117	142000	257887290	15540	15490	15550	15490	448
380	20231117	141900	250940030	15490	15460	15490	15460	100
381	20231117	141800	249391320	15490	15480	15490	15480	300
382	20231117	141700	244745470	15480	15360	15480	15360	463
383	20231117	141600	237599250	15360	15220	15360	15220	208
384	20231117	141500	234424060	15220	15180	15220	15180	32
385	20231117	141400	233937830	15140	15140	15140	15140	0
386	20231117	141300	233937830	15140	15140	15140	15140	0
387	20231117	141200	233937830	15140	15140	15140	15140	0
388	20231117	141100	233937830	15140	15140	15140	15140	0
389	20231117	141000	233937830	15140	15140	15140	15140	0
390	20231117	140900	233937830	15140	15140	15140	15140	0
391	20231117	140800	233937830	15140	15140	15140	15140	0
392	20231117	140700	233937830	15140	15140	15140	15140	0
393	20231117	140600	233937830	15140	15140	15140	15140	1
394	20231117	140500	233922690	15150	15150	15150	15150	0
395	20231117	140400	233922690	15150	15140	15150	15140	41
396	20231117	140300	233301940	15140	15140	15140	15140	0
397	20231117	140200	233301940	15140	15140	15140	15140	0
398	20231117	140100	233301940	15140	15140	15140	15140	1
399	20231117	140000	233286800	15120	15120	15120	15120	0
400	20231117	135900	233286800	15120	15120	15120	15120	0
401	20231117	135800	233286800	15120	15120	15120	15120	0
402	20231117	135700	233286800	15120	15120	15120	15120	0
403	20231117	135600	233286800	15120	15120	15120	15120	0
404	20231117	135500	233286800	15120	15120	15120	15120	0
405	20231117	135400	233286800	15120	15120	15120	15120	0
406	20231117	135300	233286800	15120	15120	15120	15120	0
407	20231117	135200	233286800	15120	15150	15150	15120	30
408	20231117	135100	232832680	15150	15150	15150	15150	0
409	20231117	135000	232832680	15150	15150	15150	15150	0
410	20231117	134900	232832680	15150	15140	15150	15130	114
411	20231117	134800	231107760	15140	15140	15140	15140	98
412	20231117	134700	229624040	15110	15110	15110	15110	0
413	20231117	134600	229624040	15110	15110	15110	15110	0
414	20231117	134500	229624040	15110	15110	15110	15110	19
415	20231117	134400	229336950	15120	15130	15140	15120	70
416	20231117	134300	228278130	15130	15130	15130	15130	0
417	20231117	134200	228278130	15130	15130	15130	15130	0
418	20231117	134100	228278130	15130	15130	15130	15130	0
419	20231117	134000	228278130	15130	15130	15130	15130	0
420	20231117	133900	228278130	15130	15130	15130	15130	0
421	20231117	133800	228278130	15130	15130	15130	15130	0
422	20231117	133700	228278130	15130	15130	15130	15130	0
423	20231117	133600	228278130	15130	15130	15130	15130	0
424	20231117	133500	228278130	15130	15130	15130	15130	0
425	20231117	133400	228278130	15130	15130	15130	15130	0
426	20231117	133300	228278130	15130	15130	15130	15130	0
427	20231117	133200	228278130	15130	15130	15130	15130	0
428	20231117	133100	228278130	15130	15130	15130	15130	0
429	20231117	133000	228278130	15130	15130	15130	15130	1
430	20231117	132900	228263000	15130	15130	15130	15130	0
431	20231117	132800	228263000	15130	15130	15130	15130	0
432	20231117	132700	228263000	15130	15130	15130	15130	0
433	20231117	132600	228263000	15130	15130	15130	15130	0
434	20231117	132500	228263000	15130	15130	15130	15130	0
435	20231117	132400	228263000	15130	15130	15130	15130	100
436	20231117	132300	226750000	15130	15130	15130	15130	0
437	20231117	132200	226750000	15130	15130	15130	15130	0
438	20231117	132100	226750000	15130	15130	15130	15130	0
439	20231117	132000	226750000	15130	15120	15150	15120	17
440	20231117	131900	226492640	15210	15230	15250	15210	174
441	20231117	131800	223842580	15210	15210	15210	15210	0
442	20231117	131700	223842580	15210	15190	15210	15190	23
443	20231117	131600	223493060	15190	15190	15190	15190	0
444	20231117	131500	223493060	15190	15190	15190	15190	9
445	20231117	131400	223356350	15200	15200	15200	15200	0
446	20231117	131300	223356350	15200	15200	15200	15200	0
447	20231117	131200	223356350	15200	15200	15200	15200	0
448	20231117	131100	223356350	15200	15200	15200	15200	0
449	20231117	131000	223356350	15200	15200	15200	15200	1
450	20231117	130900	223341150	15210	15210	15210	15210	158
451	20231117	130800	220937970	15210	15210	15210	15210	0
452	20231117	130700	220937970	15210	15210	15210	15210	2
453	20231117	130600	220907550	15190	15180	15190	15180	219
454	20231117	130500	217581090	15060	15060	15060	15060	0
455	20231117	130400	217581090	15060	15060	15060	15060	0
456	20231117	130300	217581090	15060	15060	15060	15060	0
457	20231117	130200	217581090	15060	15060	15060	15060	5
458	20231117	130100	217505790	15080	15080	15080	15080	0
459	20231117	130000	217505790	15080	15080	15080	15080	0
460	20231117	125900	217505790	15080	15080	15080	15080	0
461	20231117	125800	217505790	15080	15080	15080	15080	0
462	20231117	125700	217505790	15080	15050	15080	15050	415
463	20231117	125600	211253960	15050	15050	15050	15050	0
464	20231117	125500	211253960	15050	15050	15050	15050	0
465	20231117	125400	211253960	15050	15050	15050	15050	0
466	20231117	125300	211253960	15050	15050	15050	15050	0
467	20231117	125200	211253960	15050	15040	15050	15040	122
468	20231117	125100	209418960	14960	14960	14960	14960	0
469	20231117	125000	209418960	14960	14960	14960	14960	0
470	20231117	124900	209418960	14960	14960	14960	14960	12
471	20231117	124800	209239440	14950	14950	14950	14950	0
472	20231117	124700	209239440	14950	14950	14950	14950	0
473	20231117	124600	209239440	14950	14950	14950	14950	0
474	20231117	124500	209239440	14950	14950	14950	14950	0
475	20231117	124400	209239440	14950	14950	14950	14950	0
476	20231117	124300	209239440	14950	14950	14950	14950	0
477	20231117	124200	209239440	14950	14950	14950	14950	0
478	20231117	124100	209239440	14950	14950	14950	14950	0
479	20231117	124000	209239440	14950	14950	14950	14950	0
480	20231117	123900	209239440	14950	14950	14950	14950	0
481	20231117	123800	209239440	14950	14950	14950	14950	0
482	20231117	123700	209239440	14950	14950	14950	14950	0
483	20231117	123600	209239440	14950	14950	14950	14950	0
484	20231117	123500	209239440	14950	14950	14950	14950	0
485	20231117	123400	209239440	14950	14950	14950	14950	10
486	20231117	123300	209089940	15000	15000	15000	15000	0
487	20231117	123200	209089940	15000	15000	15000	15000	0
488	20231117	123100	209089940	15000	15000	15000	15000	0
489	20231117	123000	209089940	15000	15000	15000	15000	0
490	20231117	122900	209089940	15000	15000	15000	15000	0
491	20231117	122800	209089940	15000	15000	15000	15000	0
492	20231117	122700	209089940	15000	15000	15000	15000	0
493	20231117	122600	209089940	15000	15000	15000	15000	0
494	20231117	122500	209089940	15000	15000	15000	15000	0
495	20231117	122400	209089940	15000	15000	15000	15000	0
496	20231117	122300	209089940	15000	15000	15000	15000	0
497	20231117	122200	209089940	15000	15000	15000	15000	0
498	20231117	122100	209089940	15000	15000	15000	15000	0
499	20231117	122000	209089940	15000	15000	15000	15000	0
500	20231117	121900	209089940	15000	15000	15000	15000	0
501	20231117	121800	209089940	15000	15000	15000	15000	0
502	20231117	121700	209089940	15000	15000	15000	15000	0
503	20231117	121600	209089940	15000	15000	15000	15000	0
504	20231117	121500	209089940	15000	15000	15000	15000	0
505	20231117	121400	209089940	15000	15000	15000	15000	100
506	20231117	121300	207589940	15000	15000	15000	15000	0
507	20231117	121200	207589940	15000	15000	15000	15000	0
508	20231117	121100	207589940	15000	15000	15000	15000	0
509	20231117	121000	207589940	15000	15000	15000	15000	0
510	20231117	120900	207589940	15000	15000	15000	15000	0
511	20231117	120800	207589940	15000	15000	15000	15000	100
512	20231117	120700	206089940	15040	15040	15040	15040	0
513	20231117	120600	206089940	15040	15040	15040	15040	0
514	20231117	120500	206089940	15040	15040	15040	15040	0
515	20231117	120400	206089940	15040	15040	15040	15040	0
516	20231117	120300	206089940	15040	15040	15040	15040	0
517	20231117	120200	206089940	15040	15040	15040	15040	0
518	20231117	120100	206089940	15040	15040	15040	15040	0
519	20231117	120000	206089940	15040	15040	15040	15040	0
520	20231117	115900	206089940	15040	15040	15040	15040	0
521	20231117	115800	206089940	15040	15040	15040	15040	0
522	20231117	115700	206089940	15040	15040	15040	15040	0
523	20231117	115600	206089940	15040	15040	15040	15040	0
524	20231117	115500	206089940	15040	15040	15040	15040	0
525	20231117	115400	206089940	15040	15040	15040	15040	0
526	20231117	115300	206089940	15040	15040	15040	15040	242
527	20231117	115200	202450260	15040	15040	15040	15040	100
528	20231117	115100	200946260	15060	15060	15060	15060	150
529	20231117	115000	198687260	15090	15040	15090	15040	402
530	20231117	114900	192626480	14990	14990	14990	14990	0
531	20231117	114800	192626480	14990	14990	14990	14990	0
532	20231117	114700	192626480	14990	14990	14990	14990	30
533	20231117	114600	192176780	14930	14930	14930	14930	0
534	20231117	114500	192176780	14930	14930	14930	14930	0
535	20231117	114400	192176780	14930	14930	14930	14930	0
536	20231117	114300	192176780	14930	14930	14930	14930	0
537	20231117	114200	192176780	14930	14930	14930	14930	0
538	20231117	114100	192176780	14930	14930	14930	14930	0
539	20231117	114000	192176780	14930	14930	14930	14930	2
540	20231117	113900	192146920	14990	14990	14990	14990	0
541	20231117	113800	192146920	14990	14990	14990	14990	30
542	20231117	113700	191697220	14990	14990	14990	14990	0
543	20231117	113600	191697220	14990	14990	14990	14990	0
544	20231117	113500	191697220	14990	14990	14990	14990	0
545	20231117	113400	191697220	14990	14990	14990	14990	0
546	20231117	113300	191697220	14990	14990	14990	14990	0
547	20231117	113200	191697220	14990	14990	14990	14990	0
548	20231117	113100	191697220	14990	14990	14990	14990	0
549	20231117	113000	191697220	14990	14990	14990	14990	50
550	20231117	112900	190947720	14990	14990	14990	14990	0
551	20231117	112800	190947720	14990	14990	14990	14990	0
552	20231117	112700	190947720	14990	14990	14990	14990	0
553	20231117	112600	190947720	14990	14990	14990	14990	0
554	20231117	112500	190947720	14990	14990	14990	14990	0
555	20231117	112400	190947720	14990	14990	14990	14990	400
556	20231117	112300	184951720	14980	14980	14980	14980	0
557	20231117	112200	184951720	14980	14980	14980	14980	0
558	20231117	112100	184951720	14980	14980	14980	14980	24
559	20231117	112000	184592200	14980	14980	14980	14980	180
560	20231117	111900	181895800	14980	14980	14980	14980	1
561	20231117	111800	181880820	14990	14990	14990	14990	0
562	20231117	111700	181880820	14990	14990	14990	14990	0
563	20231117	111600	181880820	14990	14970	15000	14970	208
564	20231117	111500	178763580	14970	14890	14990	14880	283
565	20231117	111400	174551340	14990	14970	15060	14890	131
566	20231117	111300	172597610	14970	15030	15030	14900	3224
567	20231117	111200	124490440	15030	15070	15070	15030	300
568	20231117	111100	119979840	15070	15080	15080	15070	300
569	20231117	111000	115457840	15070	15160	15160	15070	2544
570	20231117	110900	77050060	15190	15210	15230	15190	162
571	20231117	110800	74587610	15220	15220	15220	15220	0
572	20231117	110700	74587610	15220	15220	15220	15220	0
573	20231117	110600	74587610	15220	15220	15220	15220	0
574	20231117	110500	74587610	15220	15220	15220	15220	0
575	20231117	110400	74587610	15220	15220	15220	15220	50
576	20231117	110300	73826610	15230	15230	15230	15230	123
577	20231117	110200	71953320	15230	15230	15230	15230	5
578	20231117	110100	71877170	15230	15230	15230	15230	0
579	20231117	110000	71877170	15230	15230	15230	15230	0
580	20231117	105900	71877170	15230	15230	15230	15230	0
581	20231117	105800	71877170	15230	15230	15230	15230	0
582	20231117	105700	71877170	15230	15230	15230	15230	0
583	20231117	105600	71877170	15230	15230	15230	15230	0
584	20231117	105500	71877170	15230	15230	15230	15230	0
585	20231117	105400	71877170	15230	15230	15230	15230	0
586	20231117	105300	71877170	15230	15230	15230	15230	0
587	20231117	105200	71877170	15230	15230	15230	15230	0
588	20231117	105100	71877170	15230	15230	15230	15230	0
589	20231117	105000	71877170	15230	15230	15230	15230	0
590	20231117	104900	71877170	15230	15230	15230	15230	0
591	20231117	104800	71877170	15230	15230	15230	15230	0
592	20231117	104700	71877170	15230	15240	15240	15230	63
593	20231117	104600	70917630	15240	15240	15240	15240	0
594	20231117	104500	70917630	15240	15240	15240	15240	0
595	20231117	104400	70917630	15240	15240	15240	15240	0
596	20231117	104300	70917630	15240	15240	15240	15240	0
597	20231117	104200	70917630	15240	15250	15250	15240	300
598	20231117	104100	66344280	15270	15270	15270	15270	0
599	20231117	104000	66344280	15270	15270	15270	15270	0
600	20231117	103900	66344280	15270	15270	15270	15270	0
601	20231117	103800	66344280	15270	15310	15310	15270	493
602	20231117	103700	58806970	15310	15310	15310	15310	3
603	20231117	103600	58761040	15310	15310	15310	15310	3
604	20231117	103500	58715110	15300	15310	15310	15300	203
605	20231117	103400	55609180	15310	15310	15310	15310	3
606	20231117	103300	55563250	15310	15320	15320	15310	135
607	20231117	103200	53496130	15310	15310	15310	15310	100
608	20231117	103100	51965130	15310	15350	15350	15310	641
609	20231117	103000	42147130	15330	15330	15330	15330	0
610	20231117	102900	42147130	15330	15320	15330	15320	134
611	20231117	102800	40094000	15330	15400	15400	15330	651
612	20231117	102700	30108940	15420	15420	15420	15420	0
613	20231117	102600	30108940	15420	15420	15420	15420	0
614	20231117	102500	30108940	15420	15420	15420	15420	0
615	20231117	102400	30108940	15420	15420	15420	15420	7
616	20231117	102300	30001000	15440	15440	15440	15440	6
617	20231117	102200	29908360	15450	15450	15450	15450	25
618	20231117	102100	29522110	15440	15440	15440	15440	0
619	20231117	102000	29522110	15440	15440	15440	15440	0
620	20231117	101900	29522110	15440	15440	15440	15440	0
621	20231117	101800	29522110	15440	15440	15440	15440	0
622	20231117	101700	29522110	15440	15440	15440	15440	0
623	20231117	101600	29522110	15440	15440	15440	15440	0
624	20231117	101500	29522110	15440	15440	15440	15440	0
625	20231117	101400	29522110	15440	15440	15440	15440	0
626	20231117	101300	29522110	15440	15440	15440	15440	0
627	20231117	101200	29522110	15440	15440	15440	15440	0
628	20231117	101100	29522110	15440	15440	15440	15440	1
629	20231117	101000	29506670	15390	15390	15390	15390	0
630	20231117	100900	29506670	15390	15390	15390	15390	0
631	20231117	100800	29506670	15390	15420	15420	15390	211
632	20231117	100700	26259220	15390	15380	15390	15380	6
633	20231117	100600	26166910	15350	15350	15350	15350	0
634	20231117	100500	26166910	15350	15380	15380	15350	200
635	20231117	100400	23096650	15350	15350	15350	15350	0
636	20231117	100300	23096650	15350	15350	15350	15350	0
637	20231117	100200	23096650	15350	15350	15350	15350	0
638	20231117	100100	23096650	15350	15350	15350	15350	0
639	20231117	100000	23096650	15350	15350	15350	15350	0
640	20231117	095900	23096650	15350	15350	15350	15350	0
641	20231117	095800	23096650	15350	15350	15350	15350	0
642	20231117	095700	23096650	15350	15350	15350	15350	0
643	20231117	095600	23096650	15350	15350	15350	15350	0
644	20231117	095500	23096650	15350	15350	15350	15350	0
645	20231117	095400	23096650	15350	15350	15350	15350	0
646	20231117	095300	23096650	15350	15350	15350	15350	0
647	20231117	095200	23096650	15350	15350	15350	15350	0
648	20231117	095100	23096650	15350	15360	15360	15350	19
649	20231117	095000	22804940	15330	15330	15330	15330	0
650	20231117	094900	22804940	15330	15330	15330	15330	0
651	20231117	094800	22804940	15330	15330	15330	15330	0
652	20231117	094700	22804940	15330	15330	15330	15330	0
653	20231117	094600	22804940	15330	15340	15340	15330	174
654	20231117	094500	20136520	15350	15350	15350	15350	0
655	20231117	094400	20136520	15350	15350	15350	15350	0
656	20231117	094300	20136520	15350	15350	15350	15350	1
657	20231117	094200	20121170	15340	15340	15340	15340	0
658	20231117	094100	20121170	15340	15340	15340	15340	10
659	20231117	094000	19967770	15480	15480	15480	15480	0
660	20231117	093900	19967770	15480	15480	15480	15480	0
661	20231117	093800	19967770	15480	15480	15480	15480	0
662	20231117	093700	19967770	15480	15480	15480	15480	0
663	20231117	093600	19967770	15480	15480	15480	15480	0
664	20231117	093500	19967770	15480	15480	15480	15480	0
665	20231117	093400	19967770	15480	15480	15480	15480	0
666	20231117	093300	19967770	15480	15480	15480	15480	0
667	20231117	093200	19967770	15480	15480	15480	15480	0
668	20231117	093100	19967770	15480	15370	15480	15370	8
669	20231117	093000	19844700	15320	15320	15320	15320	10
670	20231117	092900	19691500	15320	15320	15320	15320	2
671	20231117	092800	19660860	15310	15310	15310	15310	0
672	20231117	092700	19660860	15310	15310	15310	15310	0
673	20231117	092600	19660860	15310	15310	15310	15310	0
674	20231117	092500	19660860	15310	15310	15310	15310	0
675	20231117	092400	19660860	15310	15310	15310	15310	0
676	20231117	092300	19660860	15310	15310	15310	15310	0
677	20231117	092200	19660860	15310	15310	15310	15300	394
678	20231117	092100	13629720	15310	15310	15310	15310	39
679	20231117	092000	13032630	15310	15310	15310	15310	0
680	20231117	091900	13032630	15310	15310	15310	15310	0
681	20231117	091800	13032630	15310	15310	15310	15310	0
682	20231117	091700	13032630	15310	15310	15310	15310	0
683	20231117	091600	13032630	15310	15310	15310	15310	2
684	20231117	091500	13002010	15340	15340	15340	15340	14
685	20231117	091400	12787250	15350	15360	15360	15350	516
686	20231117	091300	4866520	15350	15350	15350	15350	0
687	20231117	091200	4866520	15350	15370	15370	15350	60
688	20231117	091100	3945260	15350	15350	15350	15350	0
689	20231117	091000	3945260	15350	15350	15350	15350	0
690	20231117	090900	3945260	15350	15350	15350	15350	0
691	20231117	090800	3945260	15350	15350	15350	15350	0
692	20231117	090700	3945260	15350	15430	15430	15350	122
693	20231117	090600	2068260	15490	15490	15490	15490	2
694	20231117	090500	2037280	15490	15490	15490	15490	0
695	20231117	090400	2037280	15490	15490	15490	15490	0
696	20231117	090300	2037280	15490	15490	15490	15490	10
697	20231117	090200	1882380	15400	15400	15400	15400	0
698	20231117	090100	1882380	15400	15550	15550	15400	100
699	20231117	090000	342230	15550	15560	15560	15550	22