KissMeData/102460/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	200500	304222260	15090	15090	15090	15090	25
3	20231110	200400	304222260	15090	15090	15090	15090	0
4	20231110	200300	304222260	15090	15090	15090	15090	0
5	20231110	200200	304222260	15090	15090	15090	15090	0
6	20231110	200100	304222260	15090	15090	15090	15090	0
7	20231110	200000	304222260	15090	15090	15090	15090	0
8	20231110	195900	304222260	15090	15090	15090	15090	0
9	20231110	195800	304222260	15090	15090	15090	15090	0
10	20231110	195700	304222260	15090	15090	15090	15090	0
11	20231110	195600	304222260	15090	15090	15090	15090	0
12	20231110	195500	304222260	15090	15090	15090	15090	0
13	20231110	195400	304222260	15090	15090	15090	15090	0
14	20231110	195300	304222260	15090	15090	15090	15090	0
15	20231110	195200	304222260	15090	15090	15090	15090	0
16	20231110	195100	304222260	15090	15090	15090	15090	0
17	20231110	195000	304222260	15090	15090	15090	15090	0
18	20231110	194900	304222260	15090	15090	15090	15090	0
19	20231110	194800	304222260	15090	15090	15090	15090	0
20	20231110	194700	304222260	15090	15090	15090	15090	0
21	20231110	194600	304222260	15090	15090	15090	15090	0
22	20231110	194500	304222260	15090	15090	15090	15090	0
23	20231110	194400	304222260	15090	15090	15090	15090	0
24	20231110	194300	304222260	15090	15090	15090	15090	0
25	20231110	194200	304222260	15090	15090	15090	15090	0
26	20231110	194100	304222260	15090	15090	15090	15090	0
27	20231110	194000	304222260	15090	15090	15090	15090	0
28	20231110	193900	304222260	15090	15090	15090	15090	0
29	20231110	193800	304222260	15090	15090	15090	15090	0
30	20231110	193700	304222260	15090	15090	15090	15090	0
31	20231110	193600	304222260	15090	15090	15090	15090	0
32	20231110	193500	304222260	15090	15090	15090	15090	25
33	20231110	193400	304222260	15090	15090	15090	15090	0
34	20231110	193300	304222260	15090	15090	15090	15090	0
35	20231110	193200	304222260	15090	15090	15090	15090	0
36	20231110	193100	304222260	15090	15090	15090	15090	0
37	20231110	193000	304222260	15090	15090	15090	15090	0
38	20231110	192900	304222260	15090	15090	15090	15090	0
39	20231110	192800	304222260	15090	15090	15090	15090	0
40	20231110	192700	304222260	15090	15090	15090	15090	0
41	20231110	192600	304222260	15090	15090	15090	15090	0
42	20231110	192500	304222260	15090	15090	15090	15090	0
43	20231110	192400	304222260	15090	15090	15090	15090	0
44	20231110	192300	304222260	15090	15090	15090	15090	0
45	20231110	192200	304222260	15090	15090	15090	15090	0
46	20231110	192100	304222260	15090	15090	15090	15090	0
47	20231110	192000	304222260	15090	15090	15090	15090	0
48	20231110	191900	304222260	15090	15090	15090	15090	0
49	20231110	191800	304222260	15090	15090	15090	15090	0
50	20231110	191700	304222260	15090	15090	15090	15090	0
51	20231110	191600	304222260	15090	15090	15090	15090	0
52	20231110	191500	304222260	15090	15090	15090	15090	0
53	20231110	191400	304222260	15090	15090	15090	15090	0
54	20231110	191300	304222260	15090	15090	15090	15090	0
55	20231110	191200	304222260	15090	15090	15090	15090	0
56	20231110	191100	304222260	15090	15090	15090	15090	0
57	20231110	191000	304222260	15090	15090	15090	15090	0
58	20231110	190900	304222260	15090	15090	15090	15090	0
59	20231110	190800	304222260	15090	15090	15090	15090	0
60	20231110	190700	304222260	15090	15090	15090	15090	0
61	20231110	190600	304222260	15090	15090	15090	15090	0
62	20231110	190500	304222260	15090	15090	15090	15090	25
63	20231110	190400	304222260	15090	15090	15090	15090	0
64	20231110	190300	304222260	15090	15090	15090	15090	0
65	20231110	190200	304222260	15090	15090	15090	15090	0
66	20231110	190100	304222260	15090	15090	15090	15090	0
67	20231110	190000	304222260	15090	15090	15090	15090	0
68	20231110	185900	304222260	15090	15090	15090	15090	0
69	20231110	185800	304222260	15090	15090	15090	15090	0
70	20231110	185700	304222260	15090	15090	15090	15090	0
71	20231110	185600	304222260	15090	15090	15090	15090	0
72	20231110	185500	304222260	15090	15090	15090	15090	0
73	20231110	185400	304222260	15090	15090	15090	15090	0
74	20231110	185300	304222260	15090	15090	15090	15090	0
75	20231110	185200	304222260	15090	15090	15090	15090	0
76	20231110	185100	304222260	15090	15090	15090	15090	0
77	20231110	185000	304222260	15090	15090	15090	15090	0
78	20231110	184900	304222260	15090	15090	15090	15090	0
79	20231110	184800	304222260	15090	15090	15090	15090	0
80	20231110	184700	304222260	15090	15090	15090	15090	0
81	20231110	184600	304222260	15090	15090	15090	15090	0
82	20231110	184500	304222260	15090	15090	15090	15090	0
83	20231110	184400	304222260	15090	15090	15090	15090	0
84	20231110	184300	304222260	15090	15090	15090	15090	0
85	20231110	184200	304222260	15090	15090	15090	15090	0
86	20231110	184100	304222260	15090	15090	15090	15090	0
87	20231110	184000	304222260	15090	15090	15090	15090	0
88	20231110	183900	304222260	15090	15090	15090	15090	0
89	20231110	183800	304222260	15090	15090	15090	15090	0
90	20231110	183700	304222260	15090	15090	15090	15090	0
91	20231110	183600	304222260	15090	15090	15090	15090	0
92	20231110	183500	304222260	15090	15090	15090	15090	25
93	20231110	183400	304222260	15090	15090	15090	15090	0
94	20231110	183300	304222260	15090	15090	15090	15090	0
95	20231110	183200	304222260	15090	15090	15090	15090	0
96	20231110	183100	304222260	15090	15090	15090	15090	0
97	20231110	183000	304222260	15090	15090	15090	15090	0
98	20231110	182900	304222260	15090	15090	15090	15090	0
99	20231110	182800	304222260	15090	15090	15090	15090	0
100	20231110	182700	304222260	15090	15090	15090	15090	0
101	20231110	182600	304222260	15090	15090	15090	15090	0
102	20231110	182500	304222260	15090	15090	15090	15090	0
103	20231110	182400	304222260	15090	15090	15090	15090	0
104	20231110	182300	304222260	15090	15090	15090	15090	0
105	20231110	182200	304222260	15090	15090	15090	15090	0
106	20231110	182100	304222260	15090	15090	15090	15090	0
107	20231110	182000	304222260	15090	15090	15090	15090	0
108	20231110	181900	304222260	15090	15090	15090	15090	0
109	20231110	181800	304222260	15090	15090	15090	15090	0
110	20231110	181700	304222260	15090	15090	15090	15090	0
111	20231110	181600	304222260	15090	15090	15090	15090	0
112	20231110	181500	304222260	15090	15090	15090	15090	0
113	20231110	181400	304222260	15090	15090	15090	15090	0
114	20231110	181300	304222260	15090	15090	15090	15090	0
115	20231110	181200	304222260	15090	15090	15090	15090	0
116	20231110	181100	304222260	15090	15090	15090	15090	0
117	20231110	181000	304222260	15090	15090	15090	15090	0
118	20231110	180900	304222260	15090	15090	15090	15090	0
119	20231110	180800	304222260	15090	15090	15090	15090	0
120	20231110	180700	304222260	15090	15090	15090	15090	0
121	20231110	180600	304222260	15090	15090	15090	15090	0
122	20231110	180500	304222260	15090	15090	15090	15090	25
123	20231110	180400	304222260	15090	15090	15090	15090	0
124	20231110	180300	304222260	15090	15090	15090	15090	0
125	20231110	180200	304222260	15090	15090	15090	15090	0
126	20231110	180100	304222260	15090	15090	15090	15090	0
127	20231110	180000	304222260	15090	15090	15090	15090	0
128	20231110	175900	304222260	15090	15090	15090	15090	0
129	20231110	175800	304222260	15090	15090	15090	15090	0
130	20231110	175700	304222260	15090	15090	15090	15090	0
131	20231110	175600	304222260	15090	15090	15090	15090	0
132	20231110	175500	304222260	15090	15090	15090	15090	0
133	20231110	175400	304222260	15090	15090	15090	15090	0
134	20231110	175300	304222260	15090	15090	15090	15090	0
135	20231110	175200	304222260	15090	15090	15090	15090	0
136	20231110	175100	304222260	15090	15090	15090	15090	0
137	20231110	175000	304222260	15090	15090	15090	15090	0
138	20231110	174900	304222260	15090	15090	15090	15090	0
139	20231110	174800	304222260	15090	15090	15090	15090	0
140	20231110	174700	304222260	15090	15090	15090	15090	0
141	20231110	174600	304222260	15090	15090	15090	15090	0
142	20231110	174500	304222260	15090	15090	15090	15090	0
143	20231110	174400	304222260	15090	15090	15090	15090	0
144	20231110	174300	304222260	15090	15090	15090	15090	0
145	20231110	174200	304222260	15090	15090	15090	15090	0
146	20231110	174100	304222260	15090	15090	15090	15090	0
147	20231110	174000	304222260	15090	15090	15090	15090	0
148	20231110	173900	304222260	15090	15090	15090	15090	0
149	20231110	173800	304222260	15090	15090	15090	15090	0
150	20231110	173700	304222260	15090	15090	15090	15090	0
151	20231110	173600	304222260	15090	15090	15090	15090	0
152	20231110	173500	304222260	15090	15090	15090	15090	25
153	20231110	173400	304222260	15090	15090	15090	15090	0
154	20231110	173300	304222260	15090	15090	15090	15090	0
155	20231110	173200	304222260	15090	15090	15090	15090	0
156	20231110	173100	304222260	15090	15090	15090	15090	0
157	20231110	173000	304222260	15090	15090	15090	15090	0
158	20231110	172900	304222260	15090	15090	15090	15090	0
159	20231110	172800	304222260	15090	15090	15090	15090	0
160	20231110	172700	304222260	15090	15090	15090	15090	0
161	20231110	172600	304222260	15090	15090	15090	15090	0
162	20231110	172500	304222260	15090	15090	15090	15090	0
163	20231110	172400	304222260	15090	15090	15090	15090	0
164	20231110	172300	304222260	15090	15090	15090	15090	0
165	20231110	172200	304222260	15090	15090	15090	15090	0
166	20231110	172100	304222260	15090	15090	15090	15090	0
167	20231110	172000	304222260	15090	15090	15090	15090	0
168	20231110	171900	304222260	15090	15090	15090	15090	0
169	20231110	171800	304222260	15090	15090	15090	15090	0
170	20231110	171700	304222260	15090	15090	15090	15090	0
171	20231110	171600	304222260	15090	15090	15090	15090	0
172	20231110	171500	304222260	15090	15090	15090	15090	0
173	20231110	171400	304222260	15090	15090	15090	15090	0
174	20231110	171300	304222260	15090	15090	15090	15090	0
175	20231110	171200	304222260	15090	15090	15090	15090	0
176	20231110	171100	304222260	15090	15090	15090	15090	0
177	20231110	171000	304222260	15090	15090	15090	15090	0
178	20231110	170900	304222260	15090	15090	15090	15090	0
179	20231110	170800	304222260	15090	15090	15090	15090	0
180	20231110	170700	304222260	15090	15090	15090	15090	0
181	20231110	170600	304222260	15090	15090	15090	15090	0
182	20231110	170500	304222260	15090	15090	15090	15090	25
183	20231110	170400	304222260	15090	15090	15090	15090	0
184	20231110	170300	304222260	15090	15090	15090	15090	0
185	20231110	170200	304222260	15090	15090	15090	15090	0
186	20231110	170100	304222260	15090	15090	15090	15090	0
187	20231110	170000	304222260	15090	15090	15090	15090	0
188	20231110	165900	304222260	15090	15090	15090	15090	0
189	20231110	165800	304222260	15090	15090	15090	15090	0
190	20231110	165700	304222260	15090	15090	15090	15090	0
191	20231110	165600	304222260	15090	15090	15090	15090	0
192	20231110	165500	304222260	15090	15090	15090	15090	0
193	20231110	165400	304222260	15090	15090	15090	15090	0
194	20231110	165300	304222260	15090	15090	15090	15090	0
195	20231110	165200	304222260	15090	15090	15090	15090	0
196	20231110	165100	304222260	15090	15090	15090	15090	0
197	20231110	165000	304222260	15090	15090	15090	15090	0
198	20231110	164900	304222260	15090	15090	15090	15090	0
199	20231110	164800	304222260	15090	15090	15090	15090	0
200	20231110	164700	304222260	15090	15090	15090	15090	0
201	20231110	164600	304222260	15090	15090	15090	15090	0
202	20231110	164500	304222260	15090	15090	15090	15090	0
203	20231110	164400	304222260	15090	15090	15090	15090	0
204	20231110	164300	304222260	15090	15090	15090	15090	0
205	20231110	164200	304222260	15090	15090	15090	15090	0
206	20231110	164100	304222260	15090	15090	15090	15090	0
207	20231110	164000	304222260	15090	15090	15090	15090	0
208	20231110	163900	304222260	15090	15090	15090	15090	0
209	20231110	163800	304222260	15090	15090	15090	15090	0
210	20231110	163700	304222260	15090	15090	15090	15090	0
211	20231110	163600	304222260	15090	15090	15090	15090	0
212	20231110	163500	304222260	15090	15090	15090	15090	25
213	20231110	163400	304222260	15090	15090	15090	15090	0
214	20231110	163300	304222260	15090	15090	15090	15090	0
215	20231110	163200	304222260	15090	15090	15090	15090	0
216	20231110	163100	304222260	15090	15090	15090	15090	0
217	20231110	163000	304222260	15090	15090	15090	15090	0
218	20231110	162900	304222260	15090	15090	15090	15090	0
219	20231110	162800	304222260	15090	15090	15090	15090	0
220	20231110	162700	304222260	15090	15090	15090	15090	0
221	20231110	162600	304222260	15090	15090	15090	15090	0
222	20231110	162500	304222260	15090	15090	15090	15090	0
223	20231110	162400	304222260	15090	15090	15090	15090	0
224	20231110	162300	304222260	15090	15090	15090	15090	0
225	20231110	162200	304222260	15090	15090	15090	15090	0
226	20231110	162100	304222260	15090	15090	15090	15090	0
227	20231110	162000	304222260	15090	15090	15090	15090	0
228	20231110	161900	304222260	15090	15090	15090	15090	0
229	20231110	161800	304222260	15090	15090	15090	15090	0
230	20231110	161700	304222260	15090	15090	15090	15090	0
231	20231110	161600	304222260	15090	15090	15090	15090	0
232	20231110	161500	304222260	15090	15090	15090	15090	0
233	20231110	161400	304222260	15090	15090	15090	15090	0
234	20231110	161300	304222260	15090	15090	15090	15090	0
235	20231110	161200	304222260	15090	15090	15090	15090	0
236	20231110	161100	304222260	15090	15090	15090	15090	0
237	20231110	161000	304222260	15090	15090	15090	15090	0
238	20231110	160900	304222260	15090	15090	15090	15090	0
239	20231110	160800	304222260	15090	15090	15090	15090	0
240	20231110	160700	304222260	15090	15090	15090	15090	0
241	20231110	160600	304222260	15090	15090	15090	15090	0
242	20231110	160500	304222260	15090	15090	15090	15090	25
243	20231110	160400	304222260	15090	15090	15090	15090	0
244	20231110	160300	304222260	15090	15090	15090	15090	0
245	20231110	160200	304222260	15090	15090	15090	15090	0
246	20231110	160100	304222260	15090	15090	15090	15090	0
247	20231110	160000	304222260	15090	15090	15090	15090	0
248	20231110	155900	304222260	15090	15090	15090	15090	0
249	20231110	155800	304222260	15090	15090	15090	15090	0
250	20231110	155700	304222260	15090	15090	15090	15090	0
251	20231110	155600	304222260	15090	15090	15090	15090	0
252	20231110	155500	304222260	15090	15090	15090	15090	0
253	20231110	155400	304222260	15090	15090	15090	15090	0
254	20231110	155300	304222260	15090	15090	15090	15090	0
255	20231110	155200	304222260	15090	15090	15090	15090	0
256	20231110	155100	304222260	15090	15090	15090	15090	0
257	20231110	155000	304222260	15090	15090	15090	15090	0
258	20231110	154900	304222260	15090	15090	15090	15090	0
259	20231110	154800	304222260	15090	15090	15090	15090	0
260	20231110	154700	304222260	15090	15090	15090	15090	0
261	20231110	154600	304222260	15090	15090	15090	15090	0
262	20231110	154500	304222260	15090	15090	15090	15090	0
263	20231110	154400	304222260	15090	15090	15090	15090	0
264	20231110	154300	304222260	15090	15090	15090	15090	0
265	20231110	154200	304222260	15090	15090	15090	15090	0
266	20231110	154100	304222260	15090	15090	15090	15090	0
267	20231110	154000	304222260	15090	15090	15090	15090	0
268	20231110	153900	304222260	15090	15090	15090	15090	0
269	20231110	153800	304222260	15090	15090	15090	15090	0
270	20231110	153700	304222260	15090	15090	15090	15090	0
271	20231110	153600	304222260	15090	15090	15090	15090	0
272	20231110	153500	304222260	15090	15090	15090	15090	25
273	20231110	153400	304222260	15090	15090	15090	15090	0
274	20231110	153300	304222260	15090	15090	15090	15090	0
275	20231110	153200	304222260	15090	15090	15090	15090	0
276	20231110	153100	304222260	15090	15090	15090	15090	0
277	20231110	153000	304222260	15090	15090	15090	15090	25
278	20231110	152900	303845010	15070	15070	15070	15070	0
279	20231110	152800	303845010	15070	15070	15070	15070	0
280	20231110	152700	303845010	15070	15070	15070	15070	0
281	20231110	152600	303845010	15070	15070	15070	15070	0
282	20231110	152500	303845010	15070	15070	15070	15070	0
283	20231110	152400	303845010	15070	15070	15070	15070	0
284	20231110	152300	303845010	15070	15070	15070	15070	0
285	20231110	152200	303845010	15070	15070	15070	15070	0
286	20231110	152100	303845010	15070	15070	15070	15070	0
287	20231110	152000	303845010	15070	15070	15070	15070	0
288	20231110	151900	303845010	15070	14990	15070	14990	173
289	20231110	151800	301239260	14990	15000	15000	14990	4
290	20231110	151700	301179290	15040	15040	15040	15040	1
291	20231110	151600	301164250	15030	15030	15030	15030	0
292	20231110	151500	301164250	15030	15030	15030	15030	0
293	20231110	151400	301164250	15030	15030	15030	15030	0
294	20231110	151300	301164250	15030	15030	15030	15030	0
295	20231110	151200	301164250	15030	15030	15030	15030	0
296	20231110	151100	301164250	15030	15030	15030	15030	27
297	20231110	151000	300758440	14980	14980	14980	14980	30
298	20231110	150900	300309040	15020	14970	15020	14970	14
299	20231110	150800	300099260	14970	15000	15000	14970	144
300	20231110	150700	297939350	15050	14970	15050	14960	508
301	20231110	150600	290339210	14970	14980	14980	14970	7
302	20231110	150500	290234400	15060	15060	15060	15060	0
303	20231110	150400	290234400	15060	15060	15060	15060	1
304	20231110	150300	290219340	14960	14960	14960	14960	0
305	20231110	150200	290219340	14960	14960	14960	14960	0
306	20231110	150100	290219340	14960	15000	15000	14960	401
307	20231110	150000	284214630	15010	15040	15040	15010	23
308	20231110	145900	283869320	15060	15060	15060	15060	0
309	20231110	145800	283869320	15060	15060	15060	15060	0
310	20231110	145700	283869320	15060	15060	15060	15060	0
311	20231110	145600	283869320	15060	15060	15060	15060	19
312	20231110	145500	283583180	15060	15060	15060	15060	0
313	20231110	145400	283583180	15060	15060	15060	15060	293
314	20231110	145300	279170600	15050	15050	15050	15050	2
315	20231110	145200	279140500	15050	15050	15050	15050	0
316	20231110	145100	279140500	15050	15050	15050	15050	0
317	20231110	145000	279140500	15050	15050	15050	15050	0
318	20231110	144900	279140500	15050	15050	15050	15050	0
319	20231110	144800	279140500	15050	15050	15050	15050	0
320	20231110	144700	279140500	15050	15050	15050	15050	0
321	20231110	144600	279140500	15050	15050	15050	15050	0
322	20231110	144500	279140500	15050	15050	15050	15050	135
323	20231110	144400	277108750	15010	15010	15010	15010	0
324	20231110	144300	277108750	15010	15010	15010	15010	0
325	20231110	144200	277108750	15010	15010	15010	15010	0
326	20231110	144100	277108750	15010	15010	15010	15010	0
327	20231110	144000	277108750	15010	15010	15010	15010	4
328	20231110	143900	277048710	15060	15060	15060	15060	36
329	20231110	143800	276506550	15010	15000	15010	15000	86
330	20231110	143700	275216190	15010	15020	15020	15010	14
331	20231110	143600	275006040	15070	15070	15070	15070	0
332	20231110	143500	275006040	15070	15070	15070	15070	0
333	20231110	143400	275006040	15070	15070	15070	15070	0
334	20231110	143300	275006040	15070	15070	15070	15070	7
335	20231110	143200	274900550	15070	15070	15070	15070	7
336	20231110	143100	274795060	15070	15070	15070	15070	0
337	20231110	143000	274795060	15070	15070	15070	15070	0
338	20231110	142900	274795060	15070	15070	15070	15070	0
339	20231110	142800	274795060	15070	15070	15070	15070	40
340	20231110	142700	274192260	15000	15000	15000	15000	0
341	20231110	142600	274192260	15000	15000	15000	15000	0
342	20231110	142500	274192260	15000	15000	15000	15000	0
343	20231110	142400	274192260	15000	15000	15000	15000	0
344	20231110	142300	274192260	15000	15000	15000	15000	0
345	20231110	142200	274192260	15000	15000	15000	15000	0
346	20231110	142100	274192260	15000	15000	15000	15000	0
347	20231110	142000	274192260	15000	15000	15000	15000	0
348	20231110	141900	274192260	15000	15000	15000	15000	10
349	20231110	141800	274042260	15060	15060	15060	15060	1
350	20231110	141700	274027200	15070	15070	15070	15070	0
351	20231110	141600	274027200	15070	15070	15070	15070	9
352	20231110	141500	273891570	15070	15070	15070	15070	0
353	20231110	141400	273891570	15070	15070	15070	15070	0
354	20231110	141300	273891570	15070	15070	15070	15070	0
355	20231110	141200	273891570	15070	15070	15070	15070	0
356	20231110	141100	273891570	15070	15070	15070	15070	0
357	20231110	141000	273891570	15070	15070	15070	15070	0
358	20231110	140900	273891570	15070	15050	15070	15050	4
359	20231110	140800	273831330	15000	15000	15000	15000	0
360	20231110	140700	273831330	15000	15000	15000	15000	10
361	20231110	140600	273681330	15000	15000	15000	15000	0
362	20231110	140500	273681330	15000	15000	15000	15000	0
363	20231110	140400	273681330	15000	15010	15010	15000	10
364	20231110	140300	273531260	15000	15000	15000	15000	0
365	20231110	140200	273531260	15000	15000	15000	15000	0
366	20231110	140100	273531260	15000	15010	15010	15000	10
367	20231110	140000	273381250	15000	15000	15000	15000	20
368	20231110	135900	273081250	14980	14980	14980	14980	0
369	20231110	135800	273081250	14980	14980	14980	14980	10
370	20231110	135700	272931450	15060	15060	15060	15060	0
371	20231110	135600	272931450	15060	15060	15060	15060	0
372	20231110	135500	272931450	15060	15030	15060	15030	23
373	20231110	135400	272585370	14980	14980	14980	14980	0
374	20231110	135300	272585370	14980	14980	14980	14980	0
375	20231110	135200	272585370	14980	14980	14980	14980	36
376	20231110	135100	272046090	14980	14980	14980	14980	0
377	20231110	135000	272046090	14980	15020	15020	14980	1129
378	20231110	134900	255113060	15060	15060	15060	15060	0
379	20231110	134800	255113060	15060	15060	15060	15060	0
380	20231110	134700	255113060	15060	15060	15060	15060	0
381	20231110	134600	255113060	15060	15060	15060	15060	0
382	20231110	134500	255113060	15060	15060	15060	15060	0
383	20231110	134400	255113060	15060	15060	15060	15060	0
384	20231110	134300	255113060	15060	15060	15060	15060	30
385	20231110	134200	254661260	15070	15070	15070	15070	0
386	20231110	134100	254661260	15070	15070	15070	15070	0
387	20231110	134000	254661260	15070	15070	15070	15070	0
388	20231110	133900	254661260	15070	15070	15070	15070	0
389	20231110	133800	254661260	15070	15070	15070	15070	0
390	20231110	133700	254661260	15070	15070	15070	15070	0
391	20231110	133600	254661260	15070	15070	15070	15070	0
392	20231110	133500	254661260	15070	15070	15070	15070	0
393	20231110	133400	254661260	15070	15070	15070	15070	0
394	20231110	133300	254661260	15070	15070	15070	15070	0
395	20231110	133200	254661260	15070	15070	15070	15070	1
396	20231110	133100	254646190	15060	15060	15060	15060	1
397	20231110	133000	254631130	15070	15070	15070	15070	0
398	20231110	132900	254631130	15070	15070	15070	15070	0
399	20231110	132800	254631130	15070	15070	15070	15070	0
400	20231110	132700	254631130	15070	15070	15070	15070	0
401	20231110	132600	254631130	15070	15070	15070	15070	0
402	20231110	132500	254631130	15070	15070	15070	15070	2
403	20231110	132400	254600990	15070	15070	15070	15070	16
404	20231110	132300	254359870	15080	15010	15080	15010	429
405	20231110	132200	247919060	15010	15010	15010	15010	48
406	20231110	132100	247198580	15000	15000	15000	15000	0
407	20231110	132000	247198580	15000	15000	15000	15000	182
408	20231110	131900	244468580	15000	15000	15000	15000	0
409	20231110	131800	244468580	15000	15000	15010	15000	4
410	20231110	131700	244408570	15000	15000	15000	15000	0
411	20231110	131600	244408570	15000	14990	15000	14990	71
412	20231110	131500	243344260	14990	15000	15000	14990	738
413	20231110	131400	232277640	15010	15010	15010	15010	0
414	20231110	131300	232277640	15010	15010	15010	15010	0
415	20231110	131200	232277640	15010	15010	15010	15010	1
416	20231110	131100	232262630	15010	15010	15010	15010	5
417	20231110	131000	232187580	15010	15010	15010	15010	166
418	20231110	130900	229695920	15020	15020	15020	15020	0
419	20231110	130800	229695920	15020	15020	15020	15020	0
420	20231110	130700	229695920	15020	15020	15020	15020	0
421	20231110	130600	229695920	15020	15020	15020	15020	0
422	20231110	130500	229695920	15020	15020	15020	15020	1
423	20231110	130400	229680900	15020	15020	15020	15020	0
424	20231110	130300	229680900	15020	15020	15020	15020	0
425	20231110	130200	229680900	15020	15020	15020	15020	30
426	20231110	130100	229230300	15030	15030	15030	15030	0
427	20231110	130000	229230300	15030	15030	15030	15030	93
428	20231110	125900	227832510	15040	15040	15040	15040	0
429	20231110	125800	227832510	15040	15060	15060	15040	24
430	20231110	125700	227471460	15050	15050	15050	15050	0
431	20231110	125600	227471460	15050	15050	15050	15050	0
432	20231110	125500	227471460	15050	15050	15050	15050	0
433	20231110	125400	227471460	15050	15050	15050	15050	0
434	20231110	125300	227471460	15050	15050	15050	15050	0
435	20231110	125200	227471460	15050	15050	15050	15050	0
436	20231110	125100	227471460	15050	15050	15050	15050	0
437	20231110	125000	227471460	15050	15050	15050	15050	0
438	20231110	124900	227471460	15050	15050	15050	15050	14
439	20231110	124800	227260760	15050	15050	15050	15050	3
440	20231110	124700	227215610	15050	15050	15050	15050	0
441	20231110	124600	227215610	15050	15050	15050	15050	0
442	20231110	124500	227215610	15050	15050	15050	15050	30
443	20231110	124400	226764110	15060	15060	15060	15060	0
444	20231110	124300	226764110	15060	15060	15060	15060	0
445	20231110	124200	226764110	15060	15060	15060	15060	0
446	20231110	124100	226764110	15060	15060	15060	15060	12
447	20231110	124000	226583390	15080	15080	15080	15080	0
448	20231110	123900	226583390	15080	15080	15080	15080	0
449	20231110	123800	226583390	15080	15080	15080	15080	0
450	20231110	123700	226583390	15080	15080	15080	15080	0
451	20231110	123600	226583390	15080	15080	15080	15080	0
452	20231110	123500	226583390	15080	15080	15080	15080	0
453	20231110	123400	226583390	15080	15080	15080	15080	0
454	20231110	123300	226583390	15080	15080	15080	15080	0
455	20231110	123200	226583390	15080	15080	15080	15080	0
456	20231110	123100	226583390	15080	15080	15080	15080	0
457	20231110	123000	226583390	15080	15080	15080	15080	0
458	20231110	122900	226583390	15080	15080	15080	15080	0
459	20231110	122800	226583390	15080	15080	15080	15080	0
460	20231110	122700	226583390	15080	15080	15080	15080	0
461	20231110	122600	226583390	15080	15080	15080	15080	0
462	20231110	122500	226583390	15080	15080	15080	15080	8
463	20231110	122400	226462750	15080	15080	15080	15080	10
464	20231110	122300	226311950	15080	15080	15080	15080	35
465	20231110	122200	225784150	15080	15080	15080	15080	10
466	20231110	122100	225633350	15090	15090	15090	15090	0
467	20231110	122000	225633350	15090	15090	15090	15090	0
468	20231110	121900	225633350	15090	15090	15090	15090	0
469	20231110	121800	225633350	15090	15090	15090	15090	0
470	20231110	121700	225633350	15090	15090	15090	15090	0
471	20231110	121600	225633350	15090	15090	15090	15090	0
472	20231110	121500	225633350	15090	15090	15090	15090	0
473	20231110	121400	225633350	15090	15090	15090	15090	0
474	20231110	121300	225633350	15090	15090	15090	15090	0
475	20231110	121200	225633350	15090	15090	15090	15090	0
476	20231110	121100	225633350	15090	15090	15090	15090	0
477	20231110	121000	225633350	15090	15090	15090	15090	0
478	20231110	120900	225633350	15090	15090	15090	15090	0
479	20231110	120800	225633350	15090	15090	15090	15090	0
480	20231110	120700	225633350	15090	15080	15090	15080	19
481	20231110	120600	225346660	15080	15070	15080	15070	50
482	20231110	120500	224592670	15080	15080	15080	15080	50
483	20231110	120400	223838670	15080	15080	15080	15080	0
484	20231110	120300	223838670	15080	15050	15080	15050	4
485	20231110	120200	223778410	15050	15050	15050	15050	0
486	20231110	120100	223778410	15050	15050	15050	15050	2
487	20231110	120000	223748310	15050	15050	15050	15050	0
488	20231110	115900	223748310	15050	15050	15050	15050	0
489	20231110	115800	223748310	15050	15050	15050	15050	0
490	20231110	115700	223748310	15050	15050	15050	15050	1
491	20231110	115600	223733260	15030	15030	15030	15030	100
492	20231110	115500	222230260	15040	15030	15040	15030	2
493	20231110	115400	222200190	15030	15030	15030	15030	1
494	20231110	115300	222185160	15030	15060	15060	15030	10
495	20231110	115200	222034770	15070	15070	15070	15070	2
496	20231110	115100	222004630	15080	15080	15080	15080	3
497	20231110	115000	221959390	15090	15090	15090	15090	0
498	20231110	114900	221959390	15090	15090	15090	15090	0
499	20231110	114800	221959390	15090	15090	15090	15090	1
500	20231110	114700	221944300	15100	15100	15100	15100	0
501	20231110	114600	221944300	15100	15100	15100	15100	0
502	20231110	114500	221944300	15100	15100	15100	15100	0
503	20231110	114400	221944300	15100	15100	15100	15100	0
504	20231110	114300	221944300	15100	15100	15100	15100	0
505	20231110	114200	221944300	15100	15100	15100	15100	0
506	20231110	114100	221944300	15100	15100	15100	15100	1
507	20231110	114000	221929200	15080	15090	15090	15080	9
508	20231110	113900	221793470	15100	15100	15100	15100	0
509	20231110	113800	221793470	15100	15100	15100	15100	17
510	20231110	113700	221536770	15100	15100	15100	15100	0
511	20231110	113600	221536770	15100	15100	15100	15100	0
512	20231110	113500	221536770	15100	15100	15100	15100	10
513	20231110	113400	221385770	15100	15100	15100	15100	0
514	20231110	113300	221385770	15100	15100	15100	15100	0
515	20231110	113200	221385770	15100	15100	15100	15100	0
516	20231110	113100	221385770	15100	15100	15100	15100	0
517	20231110	113000	221385770	15100	15100	15100	15100	0
518	20231110	112900	221385770	15100	15100	15100	15100	168
519	20231110	112800	218848970	15140	15140	15140	15140	0
520	20231110	112700	218848970	15140	15140	15140	15140	2
521	20231110	112600	218818690	15150	15150	15150	15150	0
522	20231110	112500	218818690	15150	15150	15150	15150	22
523	20231110	112400	218485390	15140	15140	15140	15140	0
524	20231110	112300	218485390	15140	15140	15140	15140	0
525	20231110	112200	218485390	15140	15140	15140	15140	0
526	20231110	112100	218485390	15140	15140	15140	15140	101
527	20231110	112000	216956250	15140	15140	15140	15140	0
528	20231110	111900	216956250	15140	15140	15140	15140	200
529	20231110	111800	213928250	15140	15110	15140	15110	4
530	20231110	111700	213867750	15100	15100	15100	15100	0
531	20231110	111600	213867750	15100	15100	15100	15100	0
532	20231110	111500	213867750	15100	15100	15100	15100	0
533	20231110	111400	213867750	15100	15100	15100	15100	0
534	20231110	111300	213867750	15100	15100	15100	15100	0
535	20231110	111200	213867750	15100	15100	15100	15100	0
536	20231110	111100	213867750	15100	15100	15100	15100	0
537	20231110	111000	213867750	15100	15100	15100	15100	1
538	20231110	110900	213852650	15150	15150	15150	15150	0
539	20231110	110800	213852650	15150	15150	15150	15150	0
540	20231110	110700	213852650	15150	15100	15150	15100	35
541	20231110	110600	213323150	15100	15100	15100	15100	3
542	20231110	110500	213277850	15100	15100	15100	15100	0
543	20231110	110400	213277850	15100	15100	15100	15100	1
544	20231110	110300	213262750	15100	15100	15100	15100	0
545	20231110	110200	213262750	15100	15100	15100	15100	0
546	20231110	110100	213262750	15100	15100	15100	15100	116
547	20231110	110000	211511150	15100	15060	15100	15060	428
548	20231110	105900	205050750	15070	15070	15070	15070	1
549	20231110	105800	205035680	15030	15030	15030	15030	50
550	20231110	105700	204284180	15080	15080	15080	15080	0
551	20231110	105600	204284180	15080	15080	15080	15080	0
552	20231110	105500	204284180	15080	15080	15080	15080	0
553	20231110	105400	204284180	15080	15080	15080	15080	1
554	20231110	105300	204269100	15030	15030	15030	15030	0
555	20231110	105200	204269100	15030	15030	15030	15030	24
556	20231110	105100	203908380	15050	15050	15050	15050	0
557	20231110	105000	203908380	15050	15050	15050	15050	0
558	20231110	104900	203908380	15050	15050	15050	15050	31
559	20231110	104800	203441830	15080	15050	15080	15050	54
560	20231110	104700	202629100	15080	15080	15080	15080	0
561	20231110	104600	202629100	15080	15080	15080	15080	0
562	20231110	104500	202629100	15080	15080	15080	15080	0
563	20231110	104400	202629100	15080	15080	15080	15080	53
564	20231110	104300	201829860	15080	15080	15080	15080	32
565	20231110	104200	201347300	15080	15080	15080	15080	10
566	20231110	104100	201196500	15100	15100	15100	15100	3
567	20231110	104000	201151200	15100	15100	15100	15100	0
568	20231110	103900	201151200	15100	15100	15100	15100	0
569	20231110	103800	201151200	15100	15100	15100	15100	0
570	20231110	103700	201151200	15100	15100	15100	15100	0
571	20231110	103600	201151200	15100	15100	15100	15100	0
572	20231110	103500	201151200	15100	15100	15100	15100	0
573	20231110	103400	201151200	15100	15100	15100	15100	0
574	20231110	103300	201151200	15100	15100	15100	15100	0
575	20231110	103200	201151200	15100	15100	15100	15100	1
576	20231110	103100	201136100	15040	15040	15040	15040	1400
577	20231110	103000	180080100	15040	15040	15040	15040	0
578	20231110	102900	180080100	15040	15060	15060	15040	560
579	20231110	102800	171653210	15090	15090	15090	15090	0
580	20231110	102700	171653210	15090	15090	15090	15090	0
581	20231110	102600	171653210	15090	15090	15090	15090	0
582	20231110	102500	171653210	15090	15090	15090	15090	29
583	20231110	102400	171215600	15050	15050	15050	15050	0
584	20231110	102300	171215600	15050	15050	15050	15050	0
585	20231110	102200	171215600	15050	15050	15050	15050	0
586	20231110	102100	171215600	15050	15070	15070	15050	90
587	20231110	102000	169860930	15090	15090	15090	15090	0
588	20231110	101900	169860930	15090	15090	15090	15090	0
589	20231110	101800	169860930	15090	15090	15090	15090	11
590	20231110	101700	169694940	15050	15050	15050	15050	0
591	20231110	101600	169694940	15050	15080	15080	15050	40
592	20231110	101500	169092280	15090	15090	15090	15090	0
593	20231110	101400	169092280	15090	15090	15090	15090	0
594	20231110	101300	169092280	15090	15050	15090	15050	2
595	20231110	101200	169062140	15090	15090	15090	15090	43
596	20231110	101100	168413270	15090	15090	15090	15090	0
597	20231110	101000	168413270	15090	15090	15090	15090	0
598	20231110	100900	168413270	15090	15090	15090	15090	0
599	20231110	100800	168413270	15090	15090	15090	15090	0
600	20231110	100700	168413270	15090	15090	15090	15090	0
601	20231110	100600	168413270	15090	15090	15090	15090	0
602	20231110	100500	168413270	15090	15090	15090	15090	0
603	20231110	100400	168413270	15090	15090	15090	15090	0
604	20231110	100300	168413270	15090	15090	15090	15090	2
605	20231110	100200	168383090	15030	15030	15030	15030	0
606	20231110	100100	168383090	15030	15030	15030	15030	0
607	20231110	100000	168383090	15030	15030	15030	15030	0
608	20231110	095900	168383090	15030	15030	15030	15030	0
609	20231110	095800	168383090	15030	15030	15030	15030	0
610	20231110	095700	168383090	15030	15030	15030	15030	0
611	20231110	095600	168383090	15030	15030	15030	15030	0
612	20231110	095500	168383090	15030	15030	15030	15030	0
613	20231110	095400	168383090	15030	15030	15030	15030	0
614	20231110	095300	168383090	15030	15030	15030	15030	0
615	20231110	095200	168383090	15030	15030	15030	15030	0
616	20231110	095100	168383090	15030	15050	15050	15030	188
617	20231110	095000	165554250	15100	15100	15100	15100	0
618	20231110	094900	165554250	15100	15100	15100	15100	0
619	20231110	094800	165554250	15100	15030	15100	15030	30
620	20231110	094700	165102650	15030	15030	15030	15030	310
621	20231110	094600	160443350	15030	15030	15030	15030	120
622	20231110	094500	158639750	15100	15100	15100	15100	0
623	20231110	094400	158639750	15100	15100	15100	15100	0
624	20231110	094300	158639750	15100	15100	15100	15100	61
625	20231110	094200	157718650	15100	15020	15100	15020	528
626	20231110	094100	149762250	15000	14990	15000	14990	118
627	20231110	094000	147992430	14990	14990	14990	14990	82
628	20231110	093900	146763250	15000	15000	15000	15000	0
629	20231110	093800	146763250	15000	15000	15000	15000	2
630	20231110	093700	146733250	15000	15000	15000	15000	0
631	20231110	093600	146733250	15000	14970	15000	14970	163
632	20231110	093500	144290530	14960	14960	14960	14960	274
633	20231110	093400	140191490	14960	14960	14960	14960	13
634	20231110	093300	139997010	14950	14950	14950	14950	23
635	20231110	093200	139653160	14940	14940	14940	14940	32
636	20231110	093100	139175080	14960	14960	14960	14940	620
637	20231110	093000	129907680	14960	14970	14970	14960	777
638	20231110	092900	118279460	14960	14960	14960	14960	0
639	20231110	092800	118279460	14960	14960	14960	14960	0
640	20231110	092700	118279460	14960	15000	15020	14960	2760
641	20231110	092600	76912510	15000	15020	15020	15000	430
642	20231110	092500	70457200	15020	15020	15020	15020	90
643	20231110	092400	69105400	15050	15050	15050	15050	0
644	20231110	092300	69105400	15050	15050	15050	15050	0
645	20231110	092200	69105400	15050	15100	15100	15050	25
646	20231110	092100	68728170	15100	15100	15100	15100	0
647	20231110	092000	68728170	15100	15140	15140	15100	2058
648	20231110	091900	37638780	15150	15170	15170	15150	130
649	20231110	091800	35669180	15290	15290	15290	15290	0
650	20231110	091700	35669180	15290	15290	15290	15290	0
651	20231110	091600	35669180	15290	15270	15290	15270	346
652	20231110	091500	30379020	15180	15190	15190	15180	8
653	20231110	091400	30257570	15270	15270	15270	15270	10
654	20231110	091300	30104870	15290	15290	15290	15290	0
655	20231110	091200	30104870	15290	15290	15290	15290	2
656	20231110	091100	30074290	15200	15220	15220	15200	100
657	20231110	091000	28554250	15200	15200	15200	15200	0
658	20231110	090900	28554250	15200	15200	15200	15200	0
659	20231110	090800	28554250	15200	15220	15220	15200	301
660	20231110	090700	23977040	15210	15360	15360	15210	64
661	20231110	090600	22998840	15360	15360	15360	15360	0
662	20231110	090500	22998840	15360	15190	15360	15190	11
663	20231110	090400	22831580	15370	15360	15370	15360	2
664	20231110	090300	22800850	15140	15140	15140	15140	0
665	20231110	090200	22800850	15140	15140	15140	15140	1358
666	20231110	090100	2240730	15140	15140	15140	15140	0
667	20231110	090000	2240730	15140	15250	15250	15140	147