KissMeData/214180/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	203500	172095610	13730	13730	13730	13730	592
3	20231114	203400	172095610	13730	13730	13730	13730	0
4	20231114	203300	172095610	13730	13730	13730	13730	0
5	20231114	203200	172095610	13730	13730	13730	13730	0
6	20231114	203100	172095610	13730	13730	13730	13730	0
7	20231114	203000	172095610	13730	13730	13730	13730	0
8	20231114	202900	172095610	13730	13730	13730	13730	0
9	20231114	202800	172095610	13730	13730	13730	13730	0
10	20231114	202700	172095610	13730	13730	13730	13730	0
11	20231114	202600	172095610	13730	13730	13730	13730	0
12	20231114	202500	172095610	13730	13730	13730	13730	0
13	20231114	202400	172095610	13730	13730	13730	13730	0
14	20231114	202300	172095610	13730	13730	13730	13730	0
15	20231114	202200	172095610	13730	13730	13730	13730	0
16	20231114	202100	172095610	13730	13730	13730	13730	0
17	20231114	202000	172095610	13730	13730	13730	13730	0
18	20231114	201900	172095610	13730	13730	13730	13730	0
19	20231114	201800	172095610	13730	13730	13730	13730	0
20	20231114	201700	172095610	13730	13730	13730	13730	0
21	20231114	201600	172095610	13730	13730	13730	13730	0
22	20231114	201500	172095610	13730	13730	13730	13730	0
23	20231114	201400	172095610	13730	13730	13730	13730	0
24	20231114	201300	172095610	13730	13730	13730	13730	0
25	20231114	201200	172095610	13730	13730	13730	13730	0
26	20231114	201100	172095610	13730	13730	13730	13730	0
27	20231114	201000	172095610	13730	13730	13730	13730	0
28	20231114	200900	172095610	13730	13730	13730	13730	0
29	20231114	200800	172095610	13730	13730	13730	13730	0
30	20231114	200700	172095610	13730	13730	13730	13730	0
31	20231114	200600	172095610	13730	13730	13730	13730	0
32	20231114	200500	172095610	13730	13730	13730	13730	592
33	20231114	200400	172095610	13730	13730	13730	13730	0
34	20231114	200300	172095610	13730	13730	13730	13730	0
35	20231114	200200	172095610	13730	13730	13730	13730	0
36	20231114	200100	172095610	13730	13730	13730	13730	0
37	20231114	200000	172095610	13730	13730	13730	13730	0
38	20231114	195900	172095610	13730	13730	13730	13730	0
39	20231114	195800	172095610	13730	13730	13730	13730	0
40	20231114	195700	172095610	13730	13730	13730	13730	0
41	20231114	195600	172095610	13730	13730	13730	13730	0
42	20231114	195500	172095610	13730	13730	13730	13730	0
43	20231114	195400	172095610	13730	13730	13730	13730	0
44	20231114	195300	172095610	13730	13730	13730	13730	0
45	20231114	195200	172095610	13730	13730	13730	13730	0
46	20231114	195100	172095610	13730	13730	13730	13730	0
47	20231114	195000	172095610	13730	13730	13730	13730	0
48	20231114	194900	172095610	13730	13730	13730	13730	0
49	20231114	194800	172095610	13730	13730	13730	13730	0
50	20231114	194700	172095610	13730	13730	13730	13730	0
51	20231114	194600	172095610	13730	13730	13730	13730	0
52	20231114	194500	172095610	13730	13730	13730	13730	0
53	20231114	194400	172095610	13730	13730	13730	13730	0
54	20231114	194300	172095610	13730	13730	13730	13730	0
55	20231114	194200	172095610	13730	13730	13730	13730	0
56	20231114	194100	172095610	13730	13730	13730	13730	0
57	20231114	194000	172095610	13730	13730	13730	13730	0
58	20231114	193900	172095610	13730	13730	13730	13730	0
59	20231114	193800	172095610	13730	13730	13730	13730	0
60	20231114	193700	172095610	13730	13730	13730	13730	0
61	20231114	193600	172095610	13730	13730	13730	13730	0
62	20231114	193500	172095610	13730	13730	13730	13730	592
63	20231114	193400	172095610	13730	13730	13730	13730	0
64	20231114	193300	172095610	13730	13730	13730	13730	0
65	20231114	193200	172095610	13730	13730	13730	13730	0
66	20231114	193100	172095610	13730	13730	13730	13730	0
67	20231114	193000	172095610	13730	13730	13730	13730	0
68	20231114	192900	172095610	13730	13730	13730	13730	0
69	20231114	192800	172095610	13730	13730	13730	13730	0
70	20231114	192700	172095610	13730	13730	13730	13730	0
71	20231114	192600	172095610	13730	13730	13730	13730	0
72	20231114	192500	172095610	13730	13730	13730	13730	0
73	20231114	192400	172095610	13730	13730	13730	13730	0
74	20231114	192300	172095610	13730	13730	13730	13730	0
75	20231114	192200	172095610	13730	13730	13730	13730	0
76	20231114	192100	172095610	13730	13730	13730	13730	0
77	20231114	192000	172095610	13730	13730	13730	13730	0
78	20231114	191900	172095610	13730	13730	13730	13730	0
79	20231114	191800	172095610	13730	13730	13730	13730	0
80	20231114	191700	172095610	13730	13730	13730	13730	0
81	20231114	191600	172095610	13730	13730	13730	13730	0
82	20231114	191500	172095610	13730	13730	13730	13730	0
83	20231114	191400	172095610	13730	13730	13730	13730	0
84	20231114	191300	172095610	13730	13730	13730	13730	0
85	20231114	191200	172095610	13730	13730	13730	13730	0
86	20231114	191100	172095610	13730	13730	13730	13730	0
87	20231114	191000	172095610	13730	13730	13730	13730	0
88	20231114	190900	172095610	13730	13730	13730	13730	0
89	20231114	190800	172095610	13730	13730	13730	13730	0
90	20231114	190700	172095610	13730	13730	13730	13730	0
91	20231114	190600	172095610	13730	13730	13730	13730	0
92	20231114	190500	172095610	13730	13730	13730	13730	592
93	20231114	190400	172095610	13730	13730	13730	13730	0
94	20231114	190300	172095610	13730	13730	13730	13730	0
95	20231114	190200	172095610	13730	13730	13730	13730	0
96	20231114	190100	172095610	13730	13730	13730	13730	0
97	20231114	190000	172095610	13730	13730	13730	13730	0
98	20231114	185900	172095610	13730	13730	13730	13730	0
99	20231114	185800	172095610	13730	13730	13730	13730	0
100	20231114	185700	172095610	13730	13730	13730	13730	0
101	20231114	185600	172095610	13730	13730	13730	13730	0
102	20231114	185500	172095610	13730	13730	13730	13730	0
103	20231114	185400	172095610	13730	13730	13730	13730	0
104	20231114	185300	172095610	13730	13730	13730	13730	0
105	20231114	185200	172095610	13730	13730	13730	13730	0
106	20231114	185100	172095610	13730	13730	13730	13730	0
107	20231114	185000	172095610	13730	13730	13730	13730	0
108	20231114	184900	172095610	13730	13730	13730	13730	0
109	20231114	184800	172095610	13730	13730	13730	13730	0
110	20231114	184700	172095610	13730	13730	13730	13730	0
111	20231114	184600	172095610	13730	13730	13730	13730	0
112	20231114	184500	172095610	13730	13730	13730	13730	0
113	20231114	184400	172095610	13730	13730	13730	13730	0
114	20231114	184300	172095610	13730	13730	13730	13730	0
115	20231114	184200	172095610	13730	13730	13730	13730	0
116	20231114	184100	172095610	13730	13730	13730	13730	0
117	20231114	184000	172095610	13730	13730	13730	13730	0
118	20231114	183900	172095610	13730	13730	13730	13730	0
119	20231114	183800	172095610	13730	13730	13730	13730	0
120	20231114	183700	172095610	13730	13730	13730	13730	0
121	20231114	183600	172095610	13730	13730	13730	13730	0
122	20231114	183500	172095610	13730	13730	13730	13730	592
123	20231114	183400	172095610	13730	13730	13730	13730	0
124	20231114	183300	172095610	13730	13730	13730	13730	0
125	20231114	183200	172095610	13730	13730	13730	13730	0
126	20231114	183100	172095610	13730	13730	13730	13730	0
127	20231114	183000	172095610	13730	13730	13730	13730	0
128	20231114	182900	172095610	13730	13730	13730	13730	0
129	20231114	182800	172095610	13730	13730	13730	13730	0
130	20231114	182700	172095610	13730	13730	13730	13730	0
131	20231114	182600	172095610	13730	13730	13730	13730	0
132	20231114	182500	172095610	13730	13730	13730	13730	0
133	20231114	182400	172095610	13730	13730	13730	13730	0
134	20231114	182300	172095610	13730	13730	13730	13730	0
135	20231114	182200	172095610	13730	13730	13730	13730	0
136	20231114	182100	172095610	13730	13730	13730	13730	0
137	20231114	182000	172095610	13730	13730	13730	13730	0
138	20231114	181900	172095610	13730	13730	13730	13730	0
139	20231114	181800	172095610	13730	13730	13730	13730	0
140	20231114	181700	172095610	13730	13730	13730	13730	0
141	20231114	181600	172095610	13730	13730	13730	13730	0
142	20231114	181500	172095610	13730	13730	13730	13730	0
143	20231114	181400	172095610	13730	13730	13730	13730	0
144	20231114	181300	172095610	13730	13730	13730	13730	0
145	20231114	181200	172095610	13730	13730	13730	13730	0
146	20231114	181100	172095610	13730	13730	13730	13730	0
147	20231114	181000	172095610	13730	13730	13730	13730	0
148	20231114	180900	172095610	13730	13730	13730	13730	0
149	20231114	180800	172095610	13730	13730	13730	13730	0
150	20231114	180700	172095610	13730	13730	13730	13730	0
151	20231114	180600	172095610	13730	13730	13730	13730	0
152	20231114	180500	172095610	13730	13730	13730	13730	592
153	20231114	180400	172095610	13730	13730	13730	13730	0
154	20231114	180300	172095610	13730	13730	13730	13730	0
155	20231114	180200	172095610	13730	13730	13730	13730	0
156	20231114	180100	172095610	13730	13730	13730	13730	0
157	20231114	180000	172095610	13730	13730	13730	13730	0
158	20231114	175900	172095610	13730	13730	13730	13730	0
159	20231114	175800	172095610	13730	13730	13730	13730	0
160	20231114	175700	172095610	13730	13730	13730	13730	0
161	20231114	175600	172095610	13730	13730	13730	13730	0
162	20231114	175500	172095610	13730	13730	13730	13730	0
163	20231114	175400	172095610	13730	13730	13730	13730	0
164	20231114	175300	172095610	13730	13730	13730	13730	0
165	20231114	175200	172095610	13730	13730	13730	13730	0
166	20231114	175100	172095610	13730	13730	13730	13730	0
167	20231114	175000	172095610	13730	13730	13730	13730	0
168	20231114	174900	172095610	13730	13730	13730	13730	0
169	20231114	174800	172095610	13730	13730	13730	13730	0
170	20231114	174700	172095610	13730	13730	13730	13730	0
171	20231114	174600	172095610	13730	13730	13730	13730	0
172	20231114	174500	172095610	13730	13730	13730	13730	0
173	20231114	174400	172095610	13730	13730	13730	13730	0
174	20231114	174300	172095610	13730	13730	13730	13730	0
175	20231114	174200	172095610	13730	13730	13730	13730	0
176	20231114	174100	172095610	13730	13730	13730	13730	0
177	20231114	174000	172095610	13730	13730	13730	13730	0
178	20231114	173900	172095610	13730	13730	13730	13730	0
179	20231114	173800	172095610	13730	13730	13730	13730	0
180	20231114	173700	172095610	13730	13730	13730	13730	0
181	20231114	173600	172095610	13730	13730	13730	13730	0
182	20231114	173500	172095610	13730	13730	13730	13730	592
183	20231114	173400	172095610	13730	13730	13730	13730	0
184	20231114	173300	172095610	13730	13730	13730	13730	0
185	20231114	173200	172095610	13730	13730	13730	13730	0
186	20231114	173100	172095610	13730	13730	13730	13730	0
187	20231114	173000	172095610	13730	13730	13730	13730	0
188	20231114	172900	172095610	13730	13730	13730	13730	0
189	20231114	172800	172095610	13730	13730	13730	13730	0
190	20231114	172700	172095610	13730	13730	13730	13730	0
191	20231114	172600	172095610	13730	13730	13730	13730	0
192	20231114	172500	172095610	13730	13730	13730	13730	0
193	20231114	172400	172095610	13730	13730	13730	13730	0
194	20231114	172300	172095610	13730	13730	13730	13730	0
195	20231114	172200	172095610	13730	13730	13730	13730	0
196	20231114	172100	172095610	13730	13730	13730	13730	0
197	20231114	172000	172095610	13730	13730	13730	13730	0
198	20231114	171900	172095610	13730	13730	13730	13730	0
199	20231114	171800	172095610	13730	13730	13730	13730	0
200	20231114	171700	172095610	13730	13730	13730	13730	0
201	20231114	171600	172095610	13730	13730	13730	13730	0
202	20231114	171500	172095610	13730	13730	13730	13730	0
203	20231114	171400	172095610	13730	13730	13730	13730	0
204	20231114	171300	172095610	13730	13730	13730	13730	0
205	20231114	171200	172095610	13730	13730	13730	13730	0
206	20231114	171100	172095610	13730	13730	13730	13730	0
207	20231114	171000	172095610	13730	13730	13730	13730	0
208	20231114	170900	172095610	13730	13730	13730	13730	0
209	20231114	170800	172095610	13730	13730	13730	13730	0
210	20231114	170700	172095610	13730	13730	13730	13730	0
211	20231114	170600	172095610	13730	13730	13730	13730	0
212	20231114	170500	172095610	13730	13730	13730	13730	592
213	20231114	170400	172095610	13730	13730	13730	13730	0
214	20231114	170300	172095610	13730	13730	13730	13730	0
215	20231114	170200	172095610	13730	13730	13730	13730	0
216	20231114	170100	172095610	13730	13730	13730	13730	0
217	20231114	170000	172095610	13730	13730	13730	13730	0
218	20231114	165900	172095610	13730	13730	13730	13730	0
219	20231114	165800	172095610	13730	13730	13730	13730	0
220	20231114	165700	172095610	13730	13730	13730	13730	0
221	20231114	165600	172095610	13730	13730	13730	13730	0
222	20231114	165500	172095610	13730	13730	13730	13730	0
223	20231114	165400	172095610	13730	13730	13730	13730	0
224	20231114	165300	172095610	13730	13730	13730	13730	0
225	20231114	165200	172095610	13730	13730	13730	13730	0
226	20231114	165100	172095610	13730	13730	13730	13730	0
227	20231114	165000	172095610	13730	13730	13730	13730	0
228	20231114	164900	172095610	13730	13730	13730	13730	0
229	20231114	164800	172095610	13730	13730	13730	13730	0
230	20231114	164700	172095610	13730	13730	13730	13730	0
231	20231114	164600	172095610	13730	13730	13730	13730	0
232	20231114	164500	172095610	13730	13730	13730	13730	0
233	20231114	164400	172095610	13730	13730	13730	13730	0
234	20231114	164300	172095610	13730	13730	13730	13730	0
235	20231114	164200	172095610	13730	13730	13730	13730	0
236	20231114	164100	172095610	13730	13730	13730	13730	0
237	20231114	164000	172095610	13730	13730	13730	13730	0
238	20231114	163900	172095610	13730	13730	13730	13730	0
239	20231114	163800	172095610	13730	13730	13730	13730	0
240	20231114	163700	172095610	13730	13730	13730	13730	0
241	20231114	163600	172095610	13730	13730	13730	13730	0
242	20231114	163500	172095610	13730	13730	13730	13730	592
243	20231114	163400	172095610	13730	13730	13730	13730	0
244	20231114	163300	172095610	13730	13730	13730	13730	0
245	20231114	163200	172095610	13730	13730	13730	13730	0
246	20231114	163100	172095610	13730	13730	13730	13730	0
247	20231114	163000	172095610	13730	13730	13730	13730	0
248	20231114	162900	172095610	13730	13730	13730	13730	0
249	20231114	162800	172095610	13730	13730	13730	13730	0
250	20231114	162700	172095610	13730	13730	13730	13730	0
251	20231114	162600	172095610	13730	13730	13730	13730	0
252	20231114	162500	172095610	13730	13730	13730	13730	0
253	20231114	162400	172095610	13730	13730	13730	13730	0
254	20231114	162300	172095610	13730	13730	13730	13730	0
255	20231114	162200	172095610	13730	13730	13730	13730	0
256	20231114	162100	172095610	13730	13730	13730	13730	0
257	20231114	162000	172095610	13730	13730	13730	13730	0
258	20231114	161900	172095610	13730	13730	13730	13730	0
259	20231114	161800	172095610	13730	13730	13730	13730	0
260	20231114	161700	172095610	13730	13730	13730	13730	0
261	20231114	161600	172095610	13730	13730	13730	13730	0
262	20231114	161500	172095610	13730	13730	13730	13730	0
263	20231114	161400	172095610	13730	13730	13730	13730	0
264	20231114	161300	172095610	13730	13730	13730	13730	0
265	20231114	161200	172095610	13730	13730	13730	13730	0
266	20231114	161100	172095610	13730	13730	13730	13730	0
267	20231114	161000	172095610	13730	13730	13730	13730	0
268	20231114	160900	172095610	13730	13730	13730	13730	0
269	20231114	160800	172095610	13730	13730	13730	13730	0
270	20231114	160700	172095610	13730	13730	13730	13730	0
271	20231114	160600	172095610	13730	13730	13730	13730	0
272	20231114	160500	172095610	13730	13730	13730	13730	592
273	20231114	160400	172095610	13730	13730	13730	13730	0
274	20231114	160300	172095610	13730	13730	13730	13730	0
275	20231114	160200	172095610	13730	13730	13730	13730	0
276	20231114	160100	172095610	13730	13730	13730	13730	0
277	20231114	160000	172095610	13730	13730	13730	13730	0
278	20231114	155900	172095610	13730	13730	13730	13730	0
279	20231114	155800	172095610	13730	13730	13730	13730	0
280	20231114	155700	172095610	13730	13730	13730	13730	0
281	20231114	155600	172095610	13730	13730	13730	13730	0
282	20231114	155500	172095610	13730	13730	13730	13730	0
283	20231114	155400	172095610	13730	13730	13730	13730	0
284	20231114	155300	172095610	13730	13730	13730	13730	0
285	20231114	155200	172095610	13730	13730	13730	13730	0
286	20231114	155100	172095610	13730	13730	13730	13730	0
287	20231114	155000	172095610	13730	13730	13730	13730	0
288	20231114	154900	172095610	13730	13730	13730	13730	0
289	20231114	154800	172095610	13730	13730	13730	13730	0
290	20231114	154700	172095610	13730	13730	13730	13730	0
291	20231114	154600	172095610	13730	13730	13730	13730	0
292	20231114	154500	172095610	13730	13730	13730	13730	0
293	20231114	154400	172095610	13730	13730	13730	13730	0
294	20231114	154300	172095610	13730	13730	13730	13730	0
295	20231114	154200	172095610	13730	13730	13730	13730	0
296	20231114	154100	172095610	13730	13730	13730	13730	0
297	20231114	154000	172095610	13730	13730	13730	13730	0
298	20231114	153900	172095610	13730	13730	13730	13730	0
299	20231114	153800	172095610	13730	13730	13730	13730	0
300	20231114	153700	172095610	13730	13730	13730	13730	0
301	20231114	153600	172095610	13730	13730	13730	13730	0
302	20231114	153500	172095610	13730	13730	13730	13730	592
303	20231114	153400	172095610	13730	13730	13730	13730	0
304	20231114	153300	172095610	13730	13730	13730	13730	0
305	20231114	153200	172095610	13730	13730	13730	13730	0
306	20231114	153100	172095610	13730	13730	13730	13730	0
307	20231114	153000	172095610	13730	13730	13730	13730	592
308	20231114	152900	163967450	13730	13730	13730	13730	0
309	20231114	152800	163967450	13730	13730	13730	13730	0
310	20231114	152700	163967450	13730	13730	13730	13730	0
311	20231114	152600	163967450	13730	13730	13730	13730	0
312	20231114	152500	163967450	13730	13730	13730	13730	0
313	20231114	152400	163967450	13730	13730	13730	13730	0
314	20231114	152300	163967450	13730	13730	13730	13730	0
315	20231114	152200	163967450	13730	13730	13730	13730	0
316	20231114	152100	163967450	13730	13730	13730	13730	0
317	20231114	152000	163967450	13730	13730	13730	13730	0
318	20231114	151900	163967450	13730	13690	13730	13690	190
319	20231114	151800	161364480	13720	13720	13720	13720	3
320	20231114	151700	161323320	13720	13700	13720	13700	10
321	20231114	151600	161186300	13720	13720	13720	13720	1
322	20231114	151500	161172580	13700	13700	13700	13700	0
323	20231114	151400	161172580	13700	13700	13700	13700	0
324	20231114	151300	161172580	13700	13700	13700	13700	0
325	20231114	151200	161172580	13700	13700	13700	13700	72
326	20231114	151100	160186180	13710	13710	13710	13710	0
327	20231114	151000	160186180	13710	13710	13710	13710	50
328	20231114	150900	159500680	13710	13710	13710	13710	0
329	20231114	150800	159500680	13710	13710	13710	13710	47
330	20231114	150700	158856310	13700	13700	13700	13700	40
331	20231114	150600	158308310	13710	13710	13710	13710	0
332	20231114	150500	158308310	13710	13710	13710	13710	3
333	20231114	150400	158267180	13720	13720	13720	13720	0
334	20231114	150300	158267180	13720	13720	13720	13720	0
335	20231114	150200	158267180	13720	13720	13720	13720	10
336	20231114	150100	158129980	13720	13720	13720	13720	0
337	20231114	150000	158129980	13720	13720	13720	13720	30
338	20231114	145900	157718380	13710	13710	13710	13710	0
339	20231114	145800	157718380	13710	13710	13710	13710	0
340	20231114	145700	157718380	13710	13710	13710	13710	0
341	20231114	145600	157718380	13710	13710	13710	13710	49
342	20231114	145500	157046590	13720	13720	13720	13720	0
343	20231114	145400	157046590	13720	13710	13720	13710	37
344	20231114	145300	156539310	13710	13710	13710	13710	1
345	20231114	145200	156525600	13710	13710	13710	13710	2
346	20231114	145100	156498180	13700	13700	13700	13700	61
347	20231114	145000	155662480	13710	13710	13710	13710	0
348	20231114	144900	155662480	13710	13710	13710	13710	0
349	20231114	144800	155662480	13710	13710	13710	13710	1
350	20231114	144700	155648770	13690	13690	13690	13690	0
351	20231114	144600	155648770	13690	13690	13690	13690	5
352	20231114	144500	155580320	13720	13720	13720	13720	1
353	20231114	144400	155566600	13720	13720	13720	13720	0
354	20231114	144300	155566600	13720	13720	13720	13720	0
355	20231114	144200	155566600	13720	13720	13720	13720	0
356	20231114	144100	155566600	13720	13720	13720	13720	0
357	20231114	144000	155566600	13720	13720	13720	13720	0
358	20231114	143900	155566600	13720	13720	13720	13720	0
359	20231114	143800	155566600	13720	13720	13720	13720	0
360	20231114	143700	155566600	13720	13720	13720	13720	0
361	20231114	143600	155566600	13720	13720	13720	13720	0
362	20231114	143500	155566600	13720	13720	13720	13720	0
363	20231114	143400	155566600	13720	13720	13720	13720	0
364	20231114	143300	155566600	13720	13720	13720	13720	1
365	20231114	143200	155552880	13690	13690	13690	13690	2
366	20231114	143100	155525500	13720	13720	13720	13720	0
367	20231114	143000	155525500	13720	13720	13720	13720	0
368	20231114	142900	155525500	13720	13720	13720	13720	0
369	20231114	142800	155525500	13720	13720	13720	13720	0
370	20231114	142700	155525500	13720	13710	13720	13710	100
371	20231114	142600	154154390	13710	13710	13710	13710	0
372	20231114	142500	154154390	13710	13710	13710	13710	0
373	20231114	142400	154154390	13710	13710	13710	13710	0
374	20231114	142300	154154390	13710	13710	13710	13710	0
375	20231114	142200	154154390	13710	13710	13710	13710	0
376	20231114	142100	154154390	13710	13710	13710	13710	21
377	20231114	142000	153866480	13710	13700	13710	13700	102
378	20231114	141900	152468310	13700	13700	13700	13700	0
379	20231114	141800	152468310	13700	13700	13700	13700	0
380	20231114	141700	152468310	13700	13700	13700	13700	0
381	20231114	141600	152468310	13700	13700	13700	13700	82
382	20231114	141500	151344910	13700	13700	13700	13700	0
383	20231114	141400	151344910	13700	13700	13700	13700	1
384	20231114	141300	151331210	13690	13690	13690	13690	0
385	20231114	141200	151331210	13690	13700	13700	13690	8
386	20231114	141100	151221670	13700	13700	13700	13700	81
387	20231114	141000	150111970	13700	13700	13700	13700	0
388	20231114	140900	150111970	13700	13700	13700	13700	0
389	20231114	140800	150111970	13700	13700	13700	13700	2
390	20231114	140700	150084570	13710	13710	13710	13710	0
391	20231114	140600	150084570	13710	13710	13710	13710	0
392	20231114	140500	150084570	13710	13710	13710	13710	10
393	20231114	140400	149947470	13710	13710	13710	13710	1
394	20231114	140300	149933760	13710	13710	13710	13710	1
395	20231114	140200	149920050	13710	13710	13710	13710	162
396	20231114	140100	147699030	13710	13710	13710	13710	288
397	20231114	140000	143750550	13710	13710	13710	13710	10
398	20231114	135900	143613450	13710	13710	13710	13710	10
399	20231114	135800	143476350	13710	13710	13710	13710	0
400	20231114	135700	143476350	13710	13710	13710	13710	10
401	20231114	135600	143339250	13710	13710	13710	13710	0
402	20231114	135500	143339250	13710	13710	13710	13710	0
403	20231114	135400	143339250	13710	13710	13710	13710	0
404	20231114	135300	143339250	13710	13710	13710	13710	0
405	20231114	135200	143339250	13710	13700	13710	13700	11
406	20231114	135100	143188540	13690	13690	13690	13690	0
407	20231114	135000	143188540	13690	13700	13700	13690	3
408	20231114	134900	143147460	13700	13700	13700	13700	1
409	20231114	134800	143133760	13700	13700	13700	13700	368
410	20231114	134700	138092160	13710	13710	13710	13710	0
411	20231114	134600	138092160	13710	13710	13710	13710	0
412	20231114	134500	138092160	13710	13710	13710	13710	0
413	20231114	134400	138092160	13710	13710	13710	13710	0
414	20231114	134300	138092160	13710	13710	13710	13710	0
415	20231114	134200	138092160	13710	13710	13710	13710	10
416	20231114	134100	137955060	13710	13710	13710	13710	0
417	20231114	134000	137955060	13710	13710	13710	13710	0
418	20231114	133900	137955060	13710	13710	13710	13710	0
419	20231114	133800	137955060	13710	13710	13710	13710	0
420	20231114	133700	137955060	13710	13710	13710	13710	0
421	20231114	133600	137955060	13710	13710	13710	13710	0
422	20231114	133500	137955060	13710	13710	13710	13710	0
423	20231114	133400	137955060	13710	13710	13710	13710	0
424	20231114	133300	137955060	13710	13710	13710	13710	0
425	20231114	133200	137955060	13710	13710	13710	13710	0
426	20231114	133100	137955060	13710	13710	13710	13710	0
427	20231114	133000	137955060	13710	13710	13710	13710	0
428	20231114	132900	137955060	13710	13710	13710	13710	0
429	20231114	132800	137955060	13710	13710	13710	13710	0
430	20231114	132700	137955060	13710	13710	13710	13710	1260
431	20231114	132600	120680460	13710	13710	13710	13710	0
432	20231114	132500	120680460	13710	13690	13710	13690	487
433	20231114	132400	114008340	13700	13700	13700	13700	0
434	20231114	132300	114008340	13700	13700	13700	13700	0
435	20231114	132200	114008340	13700	13700	13700	13700	1
436	20231114	132100	113994640	13700	13700	13700	13700	0
437	20231114	132000	113994640	13700	13700	13700	13700	0
438	20231114	131900	113994640	13700	13700	13700	13700	0
439	20231114	131800	113994640	13700	13700	13700	13700	0
440	20231114	131700	113994640	13700	13700	13700	13700	2
441	20231114	131600	113967240	13680	13680	13680	13680	0
442	20231114	131500	113967240	13680	13680	13680	13680	0
443	20231114	131400	113967240	13680	13680	13680	13680	43
444	20231114	131300	113379000	13680	13680	13680	13680	61
445	20231114	131200	112544520	13700	13700	13700	13700	0
446	20231114	131100	112544520	13700	13700	13700	13700	0
447	20231114	131000	112544520	13700	13700	13700	13700	0
448	20231114	130900	112544520	13700	13700	13700	13700	0
449	20231114	130800	112544520	13700	13700	13700	13700	0
450	20231114	130700	112544520	13700	13670	13700	13670	79
451	20231114	130600	111464530	13670	13670	13670	13670	121
452	20231114	130500	109810460	13670	13670	13670	13670	0
453	20231114	130400	109810460	13670	13670	13670	13670	0
454	20231114	130300	109810460	13670	13670	13670	13670	73
455	20231114	130200	108812550	13670	13670	13670	13670	1
456	20231114	130100	108798880	13670	13670	13670	13670	0
457	20231114	130000	108798880	13670	13670	13670	13670	0
458	20231114	125900	108798880	13670	13670	13670	13670	0
459	20231114	125800	108798880	13670	13670	13670	13670	0
460	20231114	125700	108798880	13670	13670	13670	13670	0
461	20231114	125600	108798880	13670	13670	13670	13670	0
462	20231114	125500	108798880	13670	13670	13670	13670	1
463	20231114	125400	108785210	13630	13630	13630	13630	30
464	20231114	125300	108376310	13650	13650	13650	13650	0
465	20231114	125200	108376310	13650	13650	13650	13650	0
466	20231114	125100	108376310	13650	13650	13650	13650	132
467	20231114	125000	106574510	13650	13650	13650	13650	0
468	20231114	124900	106574510	13650	13650	13650	13650	0
469	20231114	124800	106574510	13650	13650	13650	13650	0
470	20231114	124700	106574510	13650	13650	13650	13650	0
471	20231114	124600	106574510	13650	13650	13650	13650	0
472	20231114	124500	106574510	13650	13650	13650	13650	0
473	20231114	124400	106574510	13650	13650	13650	13650	0
474	20231114	124300	106574510	13650	13650	13650	13650	0
475	20231114	124200	106574510	13650	13650	13650	13650	0
476	20231114	124100	106574510	13650	13650	13650	13650	0
477	20231114	124000	106574510	13650	13650	13650	13650	5
478	20231114	123900	106506260	13650	13650	13650	13650	0
479	20231114	123800	106506260	13650	13650	13650	13650	0
480	20231114	123700	106506260	13650	13650	13650	13650	0
481	20231114	123600	106506260	13650	13650	13650	13650	0
482	20231114	123500	106506260	13650	13650	13650	13650	0
483	20231114	123400	106506260	13650	13650	13650	13650	0
484	20231114	123300	106506260	13650	13650	13650	13650	0
485	20231114	123200	106506260	13650	13650	13650	13650	0
486	20231114	123100	106506260	13650	13650	13650	13650	0
487	20231114	123000	106506260	13650	13650	13650	13650	0
488	20231114	122900	106506260	13650	13650	13650	13650	0
489	20231114	122800	106506260	13650	13650	13650	13650	0
490	20231114	122700	106506260	13650	13650	13650	13650	47
491	20231114	122600	105864710	13660	13660	13660	13660	0
492	20231114	122500	105864710	13660	13660	13660	13660	0
493	20231114	122400	105864710	13660	13660	13660	13660	47
494	20231114	122300	105222690	13670	13670	13670	13670	0
495	20231114	122200	105222690	13670	13670	13670	13670	10
496	20231114	122100	105085990	13670	13670	13700	13670	740
497	20231114	122000	94950660	13660	13670	13670	13660	78
498	20231114	121900	93885140	13680	13630	13680	13630	786
499	20231114	121800	83148520	13620	13620	13620	13620	0
500	20231114	121700	83148520	13620	13620	13620	13620	0
501	20231114	121600	83148520	13620	13620	13620	13620	0
502	20231114	121500	83148520	13620	13620	13620	13620	132
503	20231114	121400	81350680	13640	13640	13640	13640	0
504	20231114	121300	81350680	13640	13640	13640	13640	0
505	20231114	121200	81350680	13640	13640	13640	13640	0
506	20231114	121100	81350680	13640	13640	13640	13640	0
507	20231114	121000	81350680	13640	13640	13640	13640	0
508	20231114	120900	81350680	13640	13640	13640	13640	0
509	20231114	120800	81350680	13640	13640	13640	13640	0
510	20231114	120700	81350680	13640	13640	13640	13640	0
511	20231114	120600	81350680	13640	13640	13640	13640	2
512	20231114	120500	81323400	13640	13640	13640	13640	0
513	20231114	120400	81323400	13640	13640	13640	13640	0
514	20231114	120300	81323400	13640	13640	13640	13640	0
515	20231114	120200	81323400	13640	13650	13650	13640	82
516	20231114	120100	80204910	13650	13650	13650	13650	1
517	20231114	120000	80191260	13650	13650	13650	13650	3
518	20231114	115900	80150310	13650	13650	13650	13650	5
519	20231114	115800	80082060	13650	13650	13650	13650	2
520	20231114	115700	80054760	13590	13590	13590	13590	1
521	20231114	115600	80041170	13650	13650	13650	13650	3
522	20231114	115500	80000220	13650	13650	13650	13650	1
523	20231114	115400	79986570	13660	13650	13660	13650	258
524	20231114	115300	76464850	13660	13660	13660	13660	1
525	20231114	115200	76451190	13660	13660	13660	13660	2
526	20231114	115100	76423870	13660	13660	13660	13660	1
527	20231114	115000	76410210	13660	13660	13660	13660	3
528	20231114	114900	76369230	13660	13660	13660	13660	1
529	20231114	114800	76355570	13660	13660	13660	13660	2
530	20231114	114700	76328250	13660	13660	13660	13660	2
531	20231114	114600	76300930	13660	13660	13660	13660	1
532	20231114	114500	76287270	13660	13660	13660	13660	2
533	20231114	114400	76259950	13660	13660	13660	13660	1
534	20231114	114300	76246290	13660	13660	13660	13660	2
535	20231114	114200	76218970	13660	13660	13660	13660	1
536	20231114	114100	76205310	13660	13660	13660	13660	2
537	20231114	114000	76177990	13660	13660	13660	13660	1
538	20231114	113900	76164330	13660	13660	13660	13660	2
539	20231114	113800	76137010	13660	13660	13660	13660	1
540	20231114	113700	76123350	13660	13660	13660	13660	2
541	20231114	113600	76096030	13660	13660	13660	13660	1
542	20231114	113500	76082370	13660	13660	13660	13660	2
543	20231114	113400	76055050	13660	13660	13660	13660	2
544	20231114	113300	76027730	13660	13660	13660	13660	1
545	20231114	113200	76014070	13660	13660	13660	13660	2
546	20231114	113100	75986750	13650	13660	13660	13650	71
547	20231114	113000	75017590	13660	13660	13660	13660	2
548	20231114	112900	74990270	13660	13660	13660	13660	1
549	20231114	112800	74976610	13660	13660	13660	13660	2
550	20231114	112700	74949290	13660	13660	13660	13660	53
551	20231114	112600	74225310	13660	13660	13660	13660	3
552	20231114	112500	74184330	13650	13660	13660	13650	39
553	20231114	112400	73651970	13660	13660	13660	13660	2
554	20231114	112300	73624650	13650	13660	13660	13650	85
555	20231114	112200	72464390	13660	13660	13660	13660	2
556	20231114	112100	72437070	13660	13660	13660	13660	3
557	20231114	112000	72396090	13660	13660	13660	13660	101
558	20231114	111900	71016430	13660	13660	13660	13660	3
559	20231114	111800	70975450	13660	13660	13660	13660	36
560	20231114	111700	70483690	13660	13660	13660	13660	2
561	20231114	111600	70456370	13660	13640	13660	13640	70
562	20231114	111500	69501550	13660	13660	13660	13660	2
563	20231114	111400	69474230	13660	13610	13660	13610	24
564	20231114	111300	69147540	13610	13610	13610	13610	2
565	20231114	111200	69120320	13610	13610	13610	13610	1
566	20231114	111100	69106710	13610	13600	13610	13600	6
567	20231114	111000	69025060	13600	13610	13610	13600	108
568	20231114	110900	67556250	13610	13610	13610	13610	3
569	20231114	110800	67515420	13610	13610	13610	13610	2
570	20231114	110700	67488200	13610	13610	13610	13610	1
571	20231114	110600	67474590	13610	13600	13610	13600	8
572	20231114	110500	67365770	13600	13600	13600	13600	2
573	20231114	110400	67338570	13600	13600	13600	13600	3
574	20231114	110300	67297770	13600	13600	13600	13600	1
575	20231114	110200	67284170	13600	13600	13600	13600	3
576	20231114	110100	67243370	13590	13600	13600	13590	54
577	20231114	110000	66509480	13600	13600	13600	13600	2
578	20231114	105900	66482280	13600	13600	13600	13600	3
579	20231114	105800	66441480	13600	13600	13600	13600	17
580	20231114	105700	66210280	13550	13560	13560	13550	177
581	20231114	105600	63810170	13560	13600	13600	13560	279
582	20231114	105500	60023170	13600	13600	13600	13600	0
583	20231114	105400	60023170	13600	13600	13600	13600	344
584	20231114	105300	55344770	13600	13600	13600	13600	0
585	20231114	105200	55344770	13600	13600	13600	13600	1
586	20231114	105100	55331170	13610	13610	13610	13610	0
587	20231114	105000	55331170	13610	13610	13610	13610	0
588	20231114	104900	55331170	13610	13610	13610	13610	0
589	20231114	104800	55331170	13610	13610	13610	13610	0
590	20231114	104700	55331170	13610	13610	13610	13610	0
591	20231114	104600	55331170	13610	13610	13610	13610	0
592	20231114	104500	55331170	13610	13610	13610	13610	93
593	20231114	104400	54065440	13660	13660	13660	13600	7
594	20231114	104300	53970060	13660	13660	13660	13660	0
595	20231114	104200	53970060	13660	13660	13660	13660	0
596	20231114	104100	53970060	13660	13660	13660	13660	0
597	20231114	104000	53970060	13660	13590	13660	13590	15
598	20231114	103900	53766140	13660	13660	13660	13660	0
599	20231114	103800	53766140	13660	13660	13660	13660	0
600	20231114	103700	53766140	13660	13600	13660	13600	361
601	20231114	103600	48856480	13660	13660	13660	13660	15
602	20231114	103500	48651580	13660	13660	13660	13660	0
603	20231114	103400	48651580	13660	13620	13660	13560	191
604	20231114	103300	46060410	13660	13620	13660	13620	18
605	20231114	103200	45815170	13680	13620	13680	13620	152
606	20231114	103100	43744820	13680	13680	13680	13680	0
607	20231114	103000	43744820	13680	13680	13680	13680	0
608	20231114	102900	43744820	13680	13680	13680	13680	0
609	20231114	102800	43744820	13680	13680	13680	13680	0
610	20231114	102700	43744820	13680	13680	13680	13680	0
611	20231114	102600	43744820	13680	13680	13680	13680	0
612	20231114	102500	43744820	13680	13680	13680	13680	0
613	20231114	102400	43744820	13680	13680	13680	13680	0
614	20231114	102300	43744820	13680	13680	13680	13680	0
615	20231114	102200	43744820	13680	13680	13680	13680	1
616	20231114	102100	43731140	13620	13630	13630	13620	168
617	20231114	102000	41441310	13700	13700	13700	13700	0
618	20231114	101900	41441310	13700	13700	13700	13700	0
619	20231114	101800	41441310	13700	13700	13700	13700	0
620	20231114	101700	41441310	13700	13700	13700	13700	0
621	20231114	101600	41441310	13700	13700	13700	13700	0
622	20231114	101500	41441310	13700	13700	13700	13700	0
623	20231114	101400	41441310	13700	13700	13700	13570	371
624	20231114	101300	36396880	13710	13710	13710	13710	3
625	20231114	101200	36355750	13710	13710	13710	13710	0
626	20231114	101100	36355750	13710	13700	13710	13670	129
627	20231114	101000	34591250	13690	13690	13690	13690	1
628	20231114	100900	34577560	13700	13700	13700	13700	164
629	20231114	100800	32330760	13710	13710	13710	13710	0
630	20231114	100700	32330760	13710	13710	13710	13710	0
631	20231114	100600	32330760	13710	13710	13710	13710	0
632	20231114	100500	32330760	13710	13710	13710	13710	0
633	20231114	100400	32330760	13710	13710	13710	13710	0
634	20231114	100300	32330760	13710	13710	13710	13710	1
635	20231114	100200	32317050	13710	13710	13710	13710	0
636	20231114	100100	32317050	13710	13710	13710	13710	0
637	20231114	100000	32317050	13710	13710	13710	13710	0
638	20231114	095900	32317050	13710	13710	13710	13710	0
639	20231114	095800	32317050	13710	13710	13710	13710	0
640	20231114	095700	32317050	13710	13710	13710	13710	0
641	20231114	095600	32317050	13710	13700	13710	13700	58
642	20231114	095500	31522420	13710	13710	13710	13710	0
643	20231114	095400	31522420	13710	13710	13710	13710	0
644	20231114	095300	31522420	13710	13700	13710	13700	27
645	20231114	095200	31152510	13710	13660	13710	13660	6
646	20231114	095100	31070450	13720	13720	13720	13720	0
647	20231114	095000	31070450	13720	13720	13720	13720	4
648	20231114	094900	31015570	13640	13670	13670	13640	643
649	20231114	094800	22243600	13720	13720	13720	13720	0
650	20231114	094700	22243600	13720	13720	13720	13720	0
651	20231114	094600	22243600	13720	13720	13720	13720	1
652	20231114	094500	22229880	13720	13720	13720	13720	0
653	20231114	094400	22229880	13720	13650	13720	13650	9
654	20231114	094300	22106960	13640	13710	13710	13640	71
655	20231114	094200	21133830	13730	13710	13730	13710	62
656	20231114	094100	20283670	13710	13710	13710	13710	50
657	20231114	094000	19598170	13710	13710	13710	13710	1
658	20231114	093900	19584460	13730	13730	13730	13730	0
659	20231114	093800	19584460	13730	13730	13730	13730	0
660	20231114	093700	19584460	13730	13730	13730	13730	0
661	20231114	093600	19584460	13730	13730	13730	13730	5
662	20231114	093500	19515810	13730	13730	13730	13730	0
663	20231114	093400	19515810	13730	13720	13730	13720	36
664	20231114	093300	19021880	13730	13730	13730	13730	0
665	20231114	093200	19021880	13730	13730	13730	13730	6
666	20231114	093100	18939500	13730	13730	13730	13730	0
667	20231114	093000	18939500	13730	13730	13730	13730	42
668	20231114	092900	18362840	13730	13730	13730	13730	2
669	20231114	092800	18335380	13730	13730	13730	13730	0
670	20231114	092700	18335380	13730	13730	13730	13730	0
671	20231114	092600	18335380	13730	13720	13730	13720	141
672	20231114	092500	16400840	13720	13720	13720	13720	0
673	20231114	092400	16400840	13720	13720	13720	13720	2
674	20231114	092300	16373400	13730	13730	13730	13730	49
675	20231114	092200	15700630	13730	13730	13730	13730	525
676	20231114	092100	8492380	13730	13730	13730	13730	1
677	20231114	092000	8478650	13740	13740	13740	13740	7
678	20231114	091900	8382470	13740	13730	13740	13730	85
679	20231114	091800	7215390	13730	13730	13730	13730	0
680	20231114	091700	7215390	13730	13730	13730	13730	0
681	20231114	091600	7215390	13730	13740	13740	13720	31
682	20231114	091500	6789940	13710	13700	13710	13700	19
683	20231114	091400	6529630	13700	13700	13700	13700	3
684	20231114	091300	6488530	13600	13640	13640	13600	50
685	20231114	091200	5808000	13740	13700	13740	13700	87
686	20231114	091100	4614380	13750	13750	13750	13750	0
687	20231114	091000	4614380	13750	13750	13750	13750	0
688	20231114	090900	4614380	13750	13750	13750	13750	0
689	20231114	090800	4614380	13750	13700	13750	13700	45
690	20231114	090700	3997830	13760	13760	13760	13600	14
691	20231114	090600	3807110	13570	13750	13750	13570	57
692	20231114	090500	3030470	13760	13700	13770	13700	24
693	20231114	090400	2700910	13700	13710	13710	13700	60
694	20231114	090300	1878730	13700	13760	13760	13700	102
695	20231114	090200	480470	13770	13770	13770	13770	8
696	20231114	090100	370310	13760	13710	13780	13710	8
697	20231114	090000	260270	13780	13610	13780	13610	19