KissMeData/271980/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	205300	106095850	15660	15660	15660	15660	128
3	20231115	205200	106095850	15660	15660	15660	15660	0
4	20231115	205100	106095850	15660	15660	15660	15660	0
5	20231115	205000	106095850	15660	15660	15660	15660	0
6	20231115	204900	106095850	15660	15660	15660	15660	0
7	20231115	204800	106095850	15660	15660	15660	15660	0
8	20231115	204700	106095850	15660	15660	15660	15660	0
9	20231115	204600	106095850	15660	15660	15660	15660	0
10	20231115	204500	106095850	15660	15660	15660	15660	0
11	20231115	204400	106095850	15660	15660	15660	15660	0
12	20231115	204300	106095850	15660	15660	15660	15660	0
13	20231115	204200	106095850	15660	15660	15660	15660	0
14	20231115	204100	106095850	15660	15660	15660	15660	0
15	20231115	204000	106095850	15660	15660	15660	15660	0
16	20231115	203900	106095850	15660	15660	15660	15660	0
17	20231115	203800	106095850	15660	15660	15660	15660	0
18	20231115	203700	106095850	15660	15660	15660	15660	0
19	20231115	203600	106095850	15660	15660	15660	15660	0
20	20231115	203500	106095850	15660	15660	15660	15660	0
21	20231115	203400	106095850	15660	15660	15660	15660	0
22	20231115	203300	106095850	15660	15660	15660	15660	0
23	20231115	203200	106095850	15660	15660	15660	15660	0
24	20231115	203100	106095850	15660	15660	15660	15660	0
25	20231115	203000	106095850	15660	15660	15660	15660	0
26	20231115	202900	106095850	15660	15660	15660	15660	0
27	20231115	202800	106095850	15660	15660	15660	15660	0
28	20231115	202700	106095850	15660	15660	15660	15660	0
29	20231115	202600	106095850	15660	15660	15660	15660	0
30	20231115	202500	106095850	15660	15660	15660	15660	0
31	20231115	202400	106095850	15660	15660	15660	15660	0
32	20231115	202300	106095850	15660	15660	15660	15660	128
33	20231115	202200	106095850	15660	15660	15660	15660	0
34	20231115	202100	106095850	15660	15660	15660	15660	0
35	20231115	202000	106095850	15660	15660	15660	15660	0
36	20231115	201900	106095850	15660	15660	15660	15660	0
37	20231115	201800	106095850	15660	15660	15660	15660	0
38	20231115	201700	106095850	15660	15660	15660	15660	0
39	20231115	201600	106095850	15660	15660	15660	15660	0
40	20231115	201500	106095850	15660	15660	15660	15660	0
41	20231115	201400	106095850	15660	15660	15660	15660	0
42	20231115	201300	106095850	15660	15660	15660	15660	0
43	20231115	201200	106095850	15660	15660	15660	15660	0
44	20231115	201100	106095850	15660	15660	15660	15660	0
45	20231115	201000	106095850	15660	15660	15660	15660	0
46	20231115	200900	106095850	15660	15660	15660	15660	0
47	20231115	200800	106095850	15660	15660	15660	15660	0
48	20231115	200700	106095850	15660	15660	15660	15660	0
49	20231115	200600	106095850	15660	15660	15660	15660	0
50	20231115	200500	106095850	15660	15660	15660	15660	0
51	20231115	200400	106095850	15660	15660	15660	15660	0
52	20231115	200300	106095850	15660	15660	15660	15660	0
53	20231115	200200	106095850	15660	15660	15660	15660	0
54	20231115	200100	106095850	15660	15660	15660	15660	0
55	20231115	200000	106095850	15660	15660	15660	15660	0
56	20231115	195900	106095850	15660	15660	15660	15660	0
57	20231115	195800	106095850	15660	15660	15660	15660	0
58	20231115	195700	106095850	15660	15660	15660	15660	0
59	20231115	195600	106095850	15660	15660	15660	15660	0
60	20231115	195500	106095850	15660	15660	15660	15660	0
61	20231115	195400	106095850	15660	15660	15660	15660	0
62	20231115	195300	106095850	15660	15660	15660	15660	128
63	20231115	195200	106095850	15660	15660	15660	15660	0
64	20231115	195100	106095850	15660	15660	15660	15660	0
65	20231115	195000	106095850	15660	15660	15660	15660	0
66	20231115	194900	106095850	15660	15660	15660	15660	0
67	20231115	194800	106095850	15660	15660	15660	15660	0
68	20231115	194700	106095850	15660	15660	15660	15660	0
69	20231115	194600	106095850	15660	15660	15660	15660	0
70	20231115	194500	106095850	15660	15660	15660	15660	0
71	20231115	194400	106095850	15660	15660	15660	15660	0
72	20231115	194300	106095850	15660	15660	15660	15660	0
73	20231115	194200	106095850	15660	15660	15660	15660	0
74	20231115	194100	106095850	15660	15660	15660	15660	0
75	20231115	194000	106095850	15660	15660	15660	15660	0
76	20231115	193900	106095850	15660	15660	15660	15660	0
77	20231115	193800	106095850	15660	15660	15660	15660	0
78	20231115	193700	106095850	15660	15660	15660	15660	0
79	20231115	193600	106095850	15660	15660	15660	15660	0
80	20231115	193500	106095850	15660	15660	15660	15660	0
81	20231115	193400	106095850	15660	15660	15660	15660	0
82	20231115	193300	106095850	15660	15660	15660	15660	0
83	20231115	193200	106095850	15660	15660	15660	15660	0
84	20231115	193100	106095850	15660	15660	15660	15660	0
85	20231115	193000	106095850	15660	15660	15660	15660	0
86	20231115	192900	106095850	15660	15660	15660	15660	0
87	20231115	192800	106095850	15660	15660	15660	15660	0
88	20231115	192700	106095850	15660	15660	15660	15660	0
89	20231115	192600	106095850	15660	15660	15660	15660	0
90	20231115	192500	106095850	15660	15660	15660	15660	0
91	20231115	192400	106095850	15660	15660	15660	15660	0
92	20231115	192300	106095850	15660	15660	15660	15660	128
93	20231115	192200	106095850	15660	15660	15660	15660	0
94	20231115	192100	106095850	15660	15660	15660	15660	0
95	20231115	192000	106095850	15660	15660	15660	15660	0
96	20231115	191900	106095850	15660	15660	15660	15660	0
97	20231115	191800	106095850	15660	15660	15660	15660	0
98	20231115	191700	106095850	15660	15660	15660	15660	0
99	20231115	191600	106095850	15660	15660	15660	15660	0
100	20231115	191500	106095850	15660	15660	15660	15660	0
101	20231115	191400	106095850	15660	15660	15660	15660	0
102	20231115	191300	106095850	15660	15660	15660	15660	0
103	20231115	191200	106095850	15660	15660	15660	15660	0
104	20231115	191100	106095850	15660	15660	15660	15660	0
105	20231115	191000	106095850	15660	15660	15660	15660	0
106	20231115	190900	106095850	15660	15660	15660	15660	0
107	20231115	190800	106095850	15660	15660	15660	15660	0
108	20231115	190700	106095850	15660	15660	15660	15660	0
109	20231115	190600	106095850	15660	15660	15660	15660	0
110	20231115	190500	106095850	15660	15660	15660	15660	0
111	20231115	190400	106095850	15660	15660	15660	15660	0
112	20231115	190300	106095850	15660	15660	15660	15660	0
113	20231115	190200	106095850	15660	15660	15660	15660	0
114	20231115	190100	106095850	15660	15660	15660	15660	0
115	20231115	190000	106095850	15660	15660	15660	15660	0
116	20231115	185900	106095850	15660	15660	15660	15660	0
117	20231115	185800	106095850	15660	15660	15660	15660	0
118	20231115	185700	106095850	15660	15660	15660	15660	0
119	20231115	185600	106095850	15660	15660	15660	15660	0
120	20231115	185500	106095850	15660	15660	15660	15660	0
121	20231115	185400	106095850	15660	15660	15660	15660	0
122	20231115	185300	106095850	15660	15660	15660	15660	128
123	20231115	185200	106095850	15660	15660	15660	15660	0
124	20231115	185100	106095850	15660	15660	15660	15660	0
125	20231115	185000	106095850	15660	15660	15660	15660	0
126	20231115	184900	106095850	15660	15660	15660	15660	0
127	20231115	184800	106095850	15660	15660	15660	15660	0
128	20231115	184700	106095850	15660	15660	15660	15660	0
129	20231115	184600	106095850	15660	15660	15660	15660	0
130	20231115	184500	106095850	15660	15660	15660	15660	0
131	20231115	184400	106095850	15660	15660	15660	15660	0
132	20231115	184300	106095850	15660	15660	15660	15660	0
133	20231115	184200	106095850	15660	15660	15660	15660	0
134	20231115	184100	106095850	15660	15660	15660	15660	0
135	20231115	184000	106095850	15660	15660	15660	15660	0
136	20231115	183900	106095850	15660	15660	15660	15660	0
137	20231115	183800	106095850	15660	15660	15660	15660	0
138	20231115	183700	106095850	15660	15660	15660	15660	0
139	20231115	183600	106095850	15660	15660	15660	15660	0
140	20231115	183500	106095850	15660	15660	15660	15660	0
141	20231115	183400	106095850	15660	15660	15660	15660	0
142	20231115	183300	106095850	15660	15660	15660	15660	0
143	20231115	183200	106095850	15660	15660	15660	15660	0
144	20231115	183100	106095850	15660	15660	15660	15660	0
145	20231115	183000	106095850	15660	15660	15660	15660	0
146	20231115	182900	106095850	15660	15660	15660	15660	0
147	20231115	182800	106095850	15660	15660	15660	15660	0
148	20231115	182700	106095850	15660	15660	15660	15660	0
149	20231115	182600	106095850	15660	15660	15660	15660	0
150	20231115	182500	106095850	15660	15660	15660	15660	0
151	20231115	182400	106095850	15660	15660	15660	15660	0
152	20231115	182300	106095850	15660	15660	15660	15660	128
153	20231115	182200	106095850	15660	15660	15660	15660	0
154	20231115	182100	106095850	15660	15660	15660	15660	0
155	20231115	182000	106095850	15660	15660	15660	15660	0
156	20231115	181900	106095850	15660	15660	15660	15660	0
157	20231115	181800	106095850	15660	15660	15660	15660	0
158	20231115	181700	106095850	15660	15660	15660	15660	0
159	20231115	181600	106095850	15660	15660	15660	15660	0
160	20231115	181500	106095850	15660	15660	15660	15660	0
161	20231115	181400	106095850	15660	15660	15660	15660	0
162	20231115	181300	106095850	15660	15660	15660	15660	0
163	20231115	181200	106095850	15660	15660	15660	15660	0
164	20231115	181100	106095850	15660	15660	15660	15660	0
165	20231115	181000	106095850	15660	15660	15660	15660	0
166	20231115	180900	106095850	15660	15660	15660	15660	0
167	20231115	180800	106095850	15660	15660	15660	15660	0
168	20231115	180700	106095850	15660	15660	15660	15660	0
169	20231115	180600	106095850	15660	15660	15660	15660	0
170	20231115	180500	106095850	15660	15660	15660	15660	0
171	20231115	180400	106095850	15660	15660	15660	15660	0
172	20231115	180300	106095850	15660	15660	15660	15660	0
173	20231115	180200	106095850	15660	15660	15660	15660	0
174	20231115	180100	106095850	15660	15660	15660	15660	0
175	20231115	180000	106095850	15660	15660	15660	15660	0
176	20231115	175900	106095850	15660	15660	15660	15660	0
177	20231115	175800	106095850	15660	15660	15660	15660	0
178	20231115	175700	106095850	15660	15660	15660	15660	0
179	20231115	175600	106095850	15660	15660	15660	15660	0
180	20231115	175500	106095850	15660	15660	15660	15660	0
181	20231115	175400	106095850	15660	15660	15660	15660	0
182	20231115	175300	106095850	15660	15660	15660	15660	128
183	20231115	175200	106095850	15660	15660	15660	15660	0
184	20231115	175100	106095850	15660	15660	15660	15660	0
185	20231115	175000	106095850	15660	15660	15660	15660	0
186	20231115	174900	106095850	15660	15660	15660	15660	0
187	20231115	174800	106095850	15660	15660	15660	15660	0
188	20231115	174700	106095850	15660	15660	15660	15660	0
189	20231115	174600	106095850	15660	15660	15660	15660	0
190	20231115	174500	106095850	15660	15660	15660	15660	0
191	20231115	174400	106095850	15660	15660	15660	15660	0
192	20231115	174300	106095850	15660	15660	15660	15660	0
193	20231115	174200	106095850	15660	15660	15660	15660	0
194	20231115	174100	106095850	15660	15660	15660	15660	0
195	20231115	174000	106095850	15660	15660	15660	15660	0
196	20231115	173900	106095850	15660	15660	15660	15660	0
197	20231115	173800	106095850	15660	15660	15660	15660	0
198	20231115	173700	106095850	15660	15660	15660	15660	0
199	20231115	173600	106095850	15660	15660	15660	15660	0
200	20231115	173500	106095850	15660	15660	15660	15660	0
201	20231115	173400	106095850	15660	15660	15660	15660	0
202	20231115	173300	106095850	15660	15660	15660	15660	0
203	20231115	173200	106095850	15660	15660	15660	15660	0
204	20231115	173100	106095850	15660	15660	15660	15660	0
205	20231115	173000	106095850	15660	15660	15660	15660	0
206	20231115	172900	106095850	15660	15660	15660	15660	0
207	20231115	172800	106095850	15660	15660	15660	15660	0
208	20231115	172700	106095850	15660	15660	15660	15660	0
209	20231115	172600	106095850	15660	15660	15660	15660	0
210	20231115	172500	106095850	15660	15660	15660	15660	0
211	20231115	172400	106095850	15660	15660	15660	15660	0
212	20231115	172300	106095850	15660	15660	15660	15660	128
213	20231115	172200	106095850	15660	15660	15660	15660	0
214	20231115	172100	106095850	15660	15660	15660	15660	0
215	20231115	172000	106095850	15660	15660	15660	15660	0
216	20231115	171900	106095850	15660	15660	15660	15660	0
217	20231115	171800	106095850	15660	15660	15660	15660	0
218	20231115	171700	106095850	15660	15660	15660	15660	0
219	20231115	171600	106095850	15660	15660	15660	15660	0
220	20231115	171500	106095850	15660	15660	15660	15660	0
221	20231115	171400	106095850	15660	15660	15660	15660	0
222	20231115	171300	106095850	15660	15660	15660	15660	0
223	20231115	171200	106095850	15660	15660	15660	15660	0
224	20231115	171100	106095850	15660	15660	15660	15660	0
225	20231115	171000	106095850	15660	15660	15660	15660	0
226	20231115	170900	106095850	15660	15660	15660	15660	0
227	20231115	170800	106095850	15660	15660	15660	15660	0
228	20231115	170700	106095850	15660	15660	15660	15660	0
229	20231115	170600	106095850	15660	15660	15660	15660	0
230	20231115	170500	106095850	15660	15660	15660	15660	0
231	20231115	170400	106095850	15660	15660	15660	15660	0
232	20231115	170300	106095850	15660	15660	15660	15660	0
233	20231115	170200	106095850	15660	15660	15660	15660	0
234	20231115	170100	106095850	15660	15660	15660	15660	0
235	20231115	170000	106095850	15660	15660	15660	15660	0
236	20231115	165900	106095850	15660	15660	15660	15660	0
237	20231115	165800	106095850	15660	15660	15660	15660	0
238	20231115	165700	106095850	15660	15660	15660	15660	0
239	20231115	165600	106095850	15660	15660	15660	15660	0
240	20231115	165500	106095850	15660	15660	15660	15660	0
241	20231115	165400	106095850	15660	15660	15660	15660	0
242	20231115	165300	106095850	15660	15660	15660	15660	128
243	20231115	165200	106095850	15660	15660	15660	15660	0
244	20231115	165100	106095850	15660	15660	15660	15660	0
245	20231115	165000	106095850	15660	15660	15660	15660	0
246	20231115	164900	106095850	15660	15660	15660	15660	0
247	20231115	164800	106095850	15660	15660	15660	15660	0
248	20231115	164700	106095850	15660	15660	15660	15660	0
249	20231115	164600	106095850	15660	15660	15660	15660	0
250	20231115	164500	106095850	15660	15660	15660	15660	0
251	20231115	164400	106095850	15660	15660	15660	15660	0
252	20231115	164300	106095850	15660	15660	15660	15660	0
253	20231115	164200	106095850	15660	15660	15660	15660	0
254	20231115	164100	106095850	15660	15660	15660	15660	0
255	20231115	164000	106095850	15660	15660	15660	15660	0
256	20231115	163900	106095850	15660	15660	15660	15660	0
257	20231115	163800	106095850	15660	15660	15660	15660	0
258	20231115	163700	106095850	15660	15660	15660	15660	0
259	20231115	163600	106095850	15660	15660	15660	15660	0
260	20231115	163500	106095850	15660	15660	15660	15660	0
261	20231115	163400	106095850	15660	15660	15660	15660	0
262	20231115	163300	106095850	15660	15660	15660	15660	0
263	20231115	163200	106095850	15660	15660	15660	15660	0
264	20231115	163100	106095850	15660	15660	15660	15660	0
265	20231115	163000	106095850	15660	15660	15660	15660	0
266	20231115	162900	106095850	15660	15660	15660	15660	0
267	20231115	162800	106095850	15660	15660	15660	15660	0
268	20231115	162700	106095850	15660	15660	15660	15660	0
269	20231115	162600	106095850	15660	15660	15660	15660	0
270	20231115	162500	106095850	15660	15660	15660	15660	0
271	20231115	162400	106095850	15660	15660	15660	15660	0
272	20231115	162300	106095850	15660	15660	15660	15660	128
273	20231115	162200	106095850	15660	15660	15660	15660	0
274	20231115	162100	106095850	15660	15660	15660	15660	0
275	20231115	162000	106095850	15660	15660	15660	15660	0
276	20231115	161900	106095850	15660	15660	15660	15660	0
277	20231115	161800	106095850	15660	15660	15660	15660	0
278	20231115	161700	106095850	15660	15660	15660	15660	0
279	20231115	161600	106095850	15660	15660	15660	15660	0
280	20231115	161500	106095850	15660	15660	15660	15660	0
281	20231115	161400	106095850	15660	15660	15660	15660	0
282	20231115	161300	106095850	15660	15660	15660	15660	0
283	20231115	161200	106095850	15660	15660	15660	15660	0
284	20231115	161100	106095850	15660	15660	15660	15660	0
285	20231115	161000	106095850	15660	15660	15660	15660	0
286	20231115	160900	106095850	15660	15660	15660	15660	0
287	20231115	160800	106095850	15660	15660	15660	15660	0
288	20231115	160700	106095850	15660	15660	15660	15660	0
289	20231115	160600	106095850	15660	15660	15660	15660	0
290	20231115	160500	106095850	15660	15660	15660	15660	0
291	20231115	160400	106095850	15660	15660	15660	15660	0
292	20231115	160300	106095850	15660	15660	15660	15660	0
293	20231115	160200	106095850	15660	15660	15660	15660	0
294	20231115	160100	106095850	15660	15660	15660	15660	0
295	20231115	160000	106095850	15660	15660	15660	15660	0
296	20231115	155900	106095850	15660	15660	15660	15660	0
297	20231115	155800	106095850	15660	15660	15660	15660	0
298	20231115	155700	106095850	15660	15660	15660	15660	0
299	20231115	155600	106095850	15660	15660	15660	15660	0
300	20231115	155500	106095850	15660	15660	15660	15660	0
301	20231115	155400	106095850	15660	15660	15660	15660	0
302	20231115	155300	106095850	15660	15660	15660	15660	128
303	20231115	155200	106095850	15660	15660	15660	15660	0
304	20231115	155100	106095850	15660	15660	15660	15660	0
305	20231115	155000	106095850	15660	15660	15660	15660	0
306	20231115	154900	106095850	15660	15660	15660	15660	0
307	20231115	154800	106095850	15660	15660	15660	15660	0
308	20231115	154700	106095850	15660	15660	15660	15660	0
309	20231115	154600	106095850	15660	15660	15660	15660	0
310	20231115	154500	106095850	15660	15660	15660	15660	0
311	20231115	154400	106095850	15660	15660	15660	15660	0
312	20231115	154300	106095850	15660	15660	15660	15660	0
313	20231115	154200	106095850	15660	15660	15660	15660	0
314	20231115	154100	106095850	15660	15660	15660	15660	0
315	20231115	154000	106095850	15660	15660	15660	15660	0
316	20231115	153900	106095850	15660	15660	15660	15660	0
317	20231115	153800	106095850	15660	15660	15660	15660	0
318	20231115	153700	106095850	15660	15660	15660	15660	0
319	20231115	153600	106095850	15660	15660	15660	15660	0
320	20231115	153500	106095850	15660	15660	15660	15660	0
321	20231115	153400	106095850	15660	15660	15660	15660	0
322	20231115	153300	106095850	15660	15660	15660	15660	0
323	20231115	153200	106095850	15660	15660	15660	15660	0
324	20231115	153100	106095850	15660	15660	15660	15660	0
325	20231115	153000	106095850	15660	15660	15660	15660	128
326	20231115	152900	104091370	15690	15690	15690	15690	0
327	20231115	152800	104091370	15690	15690	15690	15690	0
328	20231115	152700	104091370	15690	15690	15690	15690	0
329	20231115	152600	104091370	15690	15690	15690	15690	0
330	20231115	152500	104091370	15690	15690	15690	15690	0
331	20231115	152400	104091370	15690	15690	15690	15690	0
332	20231115	152300	104091370	15690	15690	15690	15690	0
333	20231115	152200	104091370	15690	15690	15690	15690	0
334	20231115	152100	104091370	15690	15690	15690	15690	0
335	20231115	152000	104091370	15690	15690	15690	15690	0
336	20231115	151900	104091370	15690	15660	15690	15660	7
337	20231115	151800	103981720	15690	15660	15690	15660	19
338	20231115	151700	103684120	15690	15690	15690	15660	33
339	20231115	151600	103167130	15690	15690	15690	15690	0
340	20231115	151500	103167130	15690	15690	15690	15690	0
341	20231115	151400	103167130	15690	15690	15690	15690	0
342	20231115	151300	103167130	15690	15690	15690	15690	1
343	20231115	151200	103151440	15690	15690	15690	15690	0
344	20231115	151100	103151440	15690	15710	15710	15690	6
345	20231115	151000	103057230	15710	15710	15710	15710	1
346	20231115	150900	103041520	15740	15740	15740	15740	1
347	20231115	150800	103025780	15740	15740	15740	15740	3
348	20231115	150700	102978560	15750	15750	15750	15750	0
349	20231115	150600	102978560	15750	15750	15750	15750	1
350	20231115	150500	102962810	15760	15760	15760	15760	0
351	20231115	150400	102962810	15760	15760	15760	15760	0
352	20231115	150300	102962810	15760	15760	15760	15760	0
353	20231115	150200	102962810	15760	15760	15760	15760	0
354	20231115	150100	102962810	15760	15760	15760	15760	0
355	20231115	150000	102962810	15760	15760	15760	15760	0
356	20231115	145900	102962810	15760	15760	15760	15760	0
357	20231115	145800	102962810	15760	15760	15760	15760	0
358	20231115	145700	102962810	15760	15760	15760	15760	0
359	20231115	145600	102962810	15760	15760	15760	15760	0
360	20231115	145500	102962810	15760	15760	15760	15760	0
361	20231115	145400	102962810	15760	15760	15760	15760	0
362	20231115	145300	102962810	15760	15760	15760	15760	0
363	20231115	145200	102962810	15760	15760	15760	15760	0
364	20231115	145100	102962810	15760	15760	15760	15760	4
365	20231115	145000	102899770	15680	15680	15680	15680	0
366	20231115	144900	102899770	15680	15670	15680	15670	51
367	20231115	144800	102100590	15700	15700	15700	15700	0
368	20231115	144700	102100590	15700	15700	15700	15700	0
369	20231115	144600	102100590	15700	15720	15720	15700	20
370	20231115	144500	101786460	15770	15770	15770	15770	0
371	20231115	144400	101786460	15770	15770	15770	15770	0
372	20231115	144300	101786460	15770	15770	15770	15770	0
373	20231115	144200	101786460	15770	15770	15770	15770	0
374	20231115	144100	101786460	15770	15770	15770	15770	0
375	20231115	144000	101786460	15770	15770	15770	15770	0
376	20231115	143900	101786460	15770	15710	15770	15710	23
377	20231115	143800	101425070	15710	15710	15710	15710	1
378	20231115	143700	101409360	15710	15710	15710	15710	0
379	20231115	143600	101409360	15710	15700	15710	15700	54
380	20231115	143500	100561510	15690	15690	15690	15690	0
381	20231115	143400	100561510	15690	15690	15690	15690	0
382	20231115	143300	100561510	15690	15690	15690	15690	0
383	20231115	143200	100561510	15690	15690	15690	15690	0
384	20231115	143100	100561510	15690	15690	15690	15690	0
385	20231115	143000	100561510	15690	15690	15690	15690	0
386	20231115	142900	100561510	15690	15690	15690	15690	2
387	20231115	142800	100530130	15700	15690	15700	15690	63
388	20231115	142700	99541380	15690	15680	15690	15680	141
389	20231115	142600	97330360	15660	15660	15660	15660	0
390	20231115	142500	97330360	15660	15660	15660	15660	0
391	20231115	142400	97330360	15660	15660	15660	15660	2
392	20231115	142300	97299040	15660	15660	15660	15660	21
393	20231115	142200	96970180	15650	15650	15650	15650	0
394	20231115	142100	96970180	15650	15650	15650	15650	0
395	20231115	142000	96970180	15650	15650	15650	15650	4
396	20231115	141900	96907580	15660	15660	15660	15660	2
397	20231115	141800	96876260	15660	15660	15660	15660	0
398	20231115	141700	96876260	15660	15660	15660	15660	0
399	20231115	141600	96876260	15660	15660	15660	15660	1
400	20231115	141500	96860600	15660	15660	15660	15660	0
401	20231115	141400	96860600	15660	15660	15660	15660	0
402	20231115	141300	96860600	15660	15660	15660	15660	0
403	20231115	141200	96860600	15660	15660	15660	15660	0
404	20231115	141100	96860600	15660	15660	15660	15660	4
405	20231115	141000	96797960	15660	15660	15660	15660	0
406	20231115	140900	96797960	15660	15660	15660	15660	0
407	20231115	140800	96797960	15660	15660	15660	15660	1
408	20231115	140700	96782300	15660	15660	15660	15660	0
409	20231115	140600	96782300	15660	15660	15670	15660	39
410	20231115	140500	96171520	15660	15660	15660	15660	2
411	20231115	140400	96140200	15670	15670	15670	15670	1
412	20231115	140300	96124530	15670	15670	15670	15670	0
413	20231115	140200	96124530	15670	15670	15670	15670	0
414	20231115	140100	96124530	15670	15650	15670	15650	3
415	20231115	140000	96077560	15660	15660	15660	15660	0
416	20231115	135900	96077560	15660	15660	15660	15660	0
417	20231115	135800	96077560	15660	15660	15660	15660	0
418	20231115	135700	96077560	15660	15660	15660	15660	0
419	20231115	135600	96077560	15660	15660	15660	15660	0
420	20231115	135500	96077560	15660	15660	15660	15660	5
421	20231115	135400	95999260	15670	15670	15670	15670	1
422	20231115	135300	95983590	15670	15670	15670	15670	0
423	20231115	135200	95983590	15670	15670	15670	15670	1
424	20231115	135100	95967920	15670	15670	15670	15670	0
425	20231115	135000	95967920	15670	15670	15670	15670	0
426	20231115	134900	95967920	15670	15670	15670	15670	1
427	20231115	134800	95952250	15670	15670	15670	15670	3
428	20231115	134700	95905240	15670	15670	15670	15670	0
429	20231115	134600	95905240	15670	15670	15670	15670	0
430	20231115	134500	95905240	15670	15670	15670	15670	0
431	20231115	134400	95905240	15670	15670	15670	15670	0
432	20231115	134300	95905240	15670	15670	15670	15670	0
433	20231115	134200	95905240	15670	15670	15670	15670	0
434	20231115	134100	95905240	15670	15670	15670	15670	2
435	20231115	134000	95873900	15670	15670	15670	15670	0
436	20231115	133900	95873900	15670	15650	15670	15650	12
437	20231115	133800	95686080	15660	15660	15660	15660	2
438	20231115	133700	95654760	15680	15680	15680	15680	0
439	20231115	133600	95654760	15680	15680	15680	15680	0
440	20231115	133500	95654760	15680	15680	15680	15680	0
441	20231115	133400	95654760	15680	15680	15680	15680	0
442	20231115	133300	95654760	15680	15680	15680	15680	0
443	20231115	133200	95654760	15680	15680	15680	15680	0
444	20231115	133100	95654760	15680	15640	15680	15640	98
445	20231115	133000	94121420	15680	15680	15680	15680	0
446	20231115	132900	94121420	15680	15680	15680	15680	0
447	20231115	132800	94121420	15680	15680	15680	15680	0
448	20231115	132700	94121420	15680	15680	15680	15680	0
449	20231115	132600	94121420	15680	15650	15680	15650	99
450	20231115	132500	92571920	15650	15650	15650	15650	0
451	20231115	132400	92571920	15650	15650	15650	15650	0
452	20231115	132300	92571920	15650	15650	15650	15650	0
453	20231115	132200	92571920	15650	15650	15650	15650	0
454	20231115	132100	92571920	15650	15650	15650	15650	0
455	20231115	132000	92571920	15650	15650	15650	15650	2
456	20231115	131900	92540620	15650	15650	15650	15650	38
457	20231115	131800	91945920	15660	15660	15660	15660	2
458	20231115	131700	91914600	15650	15650	15650	15650	0
459	20231115	131600	91914600	15650	15650	15650	15650	0
460	20231115	131500	91914600	15650	15650	15650	15650	0
461	20231115	131400	91914600	15650	15650	15650	15650	1
462	20231115	131300	91898950	15660	15660	15660	15660	2
463	20231115	131200	91867630	15680	15680	15680	15680	0
464	20231115	131100	91867630	15680	15680	15680	15680	1
465	20231115	131000	91851950	15680	15680	15680	15680	0
466	20231115	130900	91851950	15680	15680	15680	15680	4
467	20231115	130800	91789230	15690	15690	15690	15690	0
468	20231115	130700	91789230	15690	15690	15690	15690	0
469	20231115	130600	91789230	15690	15690	15690	15690	0
470	20231115	130500	91789230	15690	15650	15690	15650	181
471	20231115	130400	88955500	15640	15640	15640	15640	6
472	20231115	130300	88861660	15640	15640	15640	15640	1
473	20231115	130200	88846020	15650	15650	15650	15650	0
474	20231115	130100	88846020	15650	15650	15650	15650	1
475	20231115	130000	88830370	15640	15640	15640	15640	0
476	20231115	125900	88830370	15640	15640	15640	15640	0
477	20231115	125800	88830370	15640	15640	15640	15640	1
478	20231115	125700	88814730	15640	15640	15640	15640	0
479	20231115	125600	88814730	15640	15640	15640	15640	1
480	20231115	125500	88799090	15640	15640	15640	15640	0
481	20231115	125400	88799090	15640	15640	15640	15640	0
482	20231115	125300	88799090	15640	15640	15640	15640	0
483	20231115	125200	88799090	15640	15640	15640	15640	0
484	20231115	125100	88799090	15640	15640	15640	15640	0
485	20231115	125000	88799090	15640	15640	15640	15640	0
486	20231115	124900	88799090	15640	15640	15640	15640	0
487	20231115	124800	88799090	15640	15640	15640	15640	0
488	20231115	124700	88799090	15640	15640	15640	15640	0
489	20231115	124600	88799090	15640	15640	15640	15640	0
490	20231115	124500	88799090	15640	15640	15640	15640	0
491	20231115	124400	88799090	15640	15640	15640	15640	0
492	20231115	124300	88799090	15640	15640	15640	15640	0
493	20231115	124200	88799090	15640	15640	15640	15640	0
494	20231115	124100	88799090	15640	15640	15640	15640	0
495	20231115	124000	88799090	15640	15640	15640	15640	0
496	20231115	123900	88799090	15640	15640	15640	15640	0
497	20231115	123800	88799090	15640	15620	15640	15550	22
498	20231115	123700	88456290	15640	15640	15640	15640	2
499	20231115	123600	88425010	15640	15640	15640	15640	0
500	20231115	123500	88425010	15640	15640	15640	15640	0
501	20231115	123400	88425010	15640	15640	15640	15640	0
502	20231115	123300	88425010	15640	15640	15640	15640	0
503	20231115	123200	88425010	15640	15640	15640	15640	5
504	20231115	123100	88346810	15640	15640	15640	15640	0
505	20231115	123000	88346810	15640	15640	15640	15640	1
506	20231115	122900	88331170	15650	15650	15650	15650	0
507	20231115	122800	88331170	15650	15650	15650	15650	1
508	20231115	122700	88315520	15650	15650	15650	15650	0
509	20231115	122600	88315520	15650	15650	15650	15650	1
510	20231115	122500	88299870	15650	15650	15650	15650	0
511	20231115	122400	88299870	15650	15650	15650	15650	0
512	20231115	122300	88299870	15650	15620	15650	15620	2
513	20231115	122200	88268600	15650	15650	15650	15650	0
514	20231115	122100	88268600	15650	15650	15650	15650	0
515	20231115	122000	88268600	15650	15650	15650	15650	12
516	20231115	121900	88080800	15650	15650	15650	15650	0
517	20231115	121800	88080800	15650	15650	15650	15650	1
518	20231115	121700	88065150	15650	15650	15650	15650	0
519	20231115	121600	88065150	15650	15650	15650	15650	1
520	20231115	121500	88049500	15650	15650	15650	15650	0
521	20231115	121400	88049500	15650	15650	15650	15650	0
522	20231115	121300	88049500	15650	15650	15650	15650	0
523	20231115	121200	88049500	15650	15650	15650	15650	0
524	20231115	121100	88049500	15650	15650	15650	15650	1
525	20231115	121000	88033850	15650	15650	15650	15650	0
526	20231115	120900	88033850	15650	15650	15650	15650	0
527	20231115	120800	88033850	15650	15650	15650	15650	1
528	20231115	120700	88018200	15650	15650	15650	15650	0
529	20231115	120600	88018200	15650	15650	15650	15650	1
530	20231115	120500	88002550	15650	15650	15650	15650	0
531	20231115	120400	88002550	15650	15650	15650	15650	0
532	20231115	120300	88002550	15650	15650	15650	15650	0
533	20231115	120200	88002550	15650	15650	15650	15650	0
534	20231115	120100	88002550	15650	15650	15650	15650	0
535	20231115	120000	88002550	15650	15610	15650	15530	695
536	20231115	115900	77158600	15640	15640	15640	15640	0
537	20231115	115800	77158600	15640	15640	15640	15640	0
538	20231115	115700	77158600	15640	15640	15640	15640	0
539	20231115	115600	77158600	15640	15640	15640	15640	0
540	20231115	115500	77158600	15640	15640	15640	15640	0
541	20231115	115400	77158600	15640	15650	15650	15640	13
542	20231115	115300	76955270	15640	15630	15640	15630	6
543	20231115	115200	76861440	15640	15640	15640	15640	0
544	20231115	115100	76861440	15640	15640	15640	15640	0
545	20231115	115000	76861440	15640	15640	15640	15640	0
546	20231115	114900	76861440	15640	15640	15640	15640	0
547	20231115	114800	76861440	15640	15640	15640	15640	0
548	20231115	114700	76861440	15640	15640	15640	15640	0
549	20231115	114600	76861440	15640	15640	15640	15640	0
550	20231115	114500	76861440	15640	15640	15640	15640	12
551	20231115	114400	76673760	15640	15640	15640	15640	1
552	20231115	114300	76658120	15650	15650	15650	15650	0
553	20231115	114200	76658120	15650	15650	15650	15650	0
554	20231115	114100	76658120	15650	15650	15650	15650	0
555	20231115	114000	76658120	15650	15650	15650	15650	0
556	20231115	113900	76658120	15650	15650	15650	15650	0
557	20231115	113800	76658120	15650	15650	15650	15650	0
558	20231115	113700	76658120	15650	15650	15650	15650	0
559	20231115	113600	76658120	15650	15650	15650	15650	0
560	20231115	113500	76658120	15650	15650	15650	15650	1
561	20231115	113400	76642470	15650	15650	15650	15650	1
562	20231115	113300	76626820	15650	15650	15650	15650	0
563	20231115	113200	76626820	15650	15650	15650	15650	0
564	20231115	113100	76626820	15650	15650	15650	15650	0
565	20231115	113000	76626820	15650	15650	15650	15650	0
566	20231115	112900	76626820	15650	15650	15650	15650	0
567	20231115	112800	76626820	15650	15650	15650	15650	0
568	20231115	112700	76626820	15650	15650	15650	15650	0
569	20231115	112600	76626820	15650	15650	15650	15650	0
570	20231115	112500	76626820	15650	15650	15650	15650	0
571	20231115	112400	76626820	15650	15650	15650	15650	0
572	20231115	112300	76626820	15650	15650	15650	15650	0
573	20231115	112200	76626820	15650	15650	15650	15650	0
574	20231115	112100	76626820	15650	15600	15650	15600	12
575	20231115	112000	76439520	15650	15650	15650	15650	0
576	20231115	111900	76439520	15650	15650	15650	15650	0
577	20231115	111800	76439520	15650	15650	15650	15650	0
578	20231115	111700	76439520	15650	15650	15650	15650	0
579	20231115	111600	76439520	15650	15650	15650	15650	0
580	20231115	111500	76439520	15650	15650	15650	15650	0
581	20231115	111400	76439520	15650	15650	15650	15650	0
582	20231115	111300	76439520	15650	15650	15650	15650	0
583	20231115	111200	76439520	15650	15650	15650	15650	0
584	20231115	111100	76439520	15650	15650	15650	15650	0
585	20231115	111000	76439520	15650	15650	15650	15650	0
586	20231115	110900	76439520	15650	15650	15650	15650	0
587	20231115	110800	76439520	15650	15650	15650	15650	0
588	20231115	110700	76439520	15650	15650	15650	15650	0
589	20231115	110600	76439520	15650	15650	15650	15650	0
590	20231115	110500	76439520	15650	15650	15650	15650	0
591	20231115	110400	76439520	15650	15650	15650	15650	0
592	20231115	110300	76439520	15650	15650	15650	15650	0
593	20231115	110200	76439520	15650	15650	15650	15650	0
594	20231115	110100	76439520	15650	15650	15650	15650	0
595	20231115	110000	76439520	15650	15650	15650	15650	0
596	20231115	105900	76439520	15650	15650	15650	15650	0
597	20231115	105800	76439520	15650	15650	15650	15650	0
598	20231115	105700	76439520	15650	15650	15650	15650	0
599	20231115	105600	76439520	15650	15650	15650	15650	0
600	20231115	105500	76439520	15650	15650	15650	15650	0
601	20231115	105400	76439520	15650	15650	15650	15650	0
602	20231115	105300	76439520	15650	15650	15650	15650	0
603	20231115	105200	76439520	15650	15650	15650	15650	0
604	20231115	105100	76439520	15650	15650	15650	15650	100
605	20231115	105000	74874520	15650	15650	15650	15650	0
606	20231115	104900	74874520	15650	15650	15650	15650	7
607	20231115	104800	74764970	15540	15540	15540	15540	0
608	20231115	104700	74764970	15540	15540	15540	15540	294
609	20231115	104600	70196210	15650	15650	15650	15650	0
610	20231115	104500	70196210	15650	15650	15650	15650	0
611	20231115	104400	70196210	15650	15650	15650	15650	15
612	20231115	104300	69961460	15650	15640	15650	15640	4
613	20231115	104200	69898870	15640	15640	15640	15640	11
614	20231115	104100	69726830	15530	15530	15530	15530	0
615	20231115	104000	69726830	15530	15560	15560	15530	1000
616	20231115	103900	54191660	15670	15670	15670	15670	0
617	20231115	103800	54191660	15670	15670	15670	15670	0
618	20231115	103700	54191660	15670	15670	15670	15670	0
619	20231115	103600	54191660	15670	15670	15670	15670	0
620	20231115	103500	54191660	15670	15670	15670	15670	0
621	20231115	103400	54191660	15670	15670	15670	15670	0
622	20231115	103300	54191660	15670	15670	15670	15670	0
623	20231115	103200	54191660	15670	15670	15670	15670	0
624	20231115	103100	54191660	15670	15670	15670	15670	0
625	20231115	103000	54191660	15670	15670	15670	15670	0
626	20231115	102900	54191660	15670	15670	15670	15670	0
627	20231115	102800	54191660	15670	15670	15670	15670	0
628	20231115	102700	54191660	15670	15670	15670	15670	0
629	20231115	102600	54191660	15670	15670	15670	15670	0
630	20231115	102500	54191660	15670	15670	15670	15670	0
631	20231115	102400	54191660	15670	15620	15670	15540	801
632	20231115	102300	41722360	15670	15670	15670	15670	0
633	20231115	102200	41722360	15670	15670	15670	15670	0
634	20231115	102100	41722360	15670	15670	15670	15670	0
635	20231115	102000	41722360	15670	15670	15670	15670	10
636	20231115	101900	41565660	15670	15670	15670	15670	1
637	20231115	101800	41549990	15690	15690	15690	15690	0
638	20231115	101700	41549990	15690	15690	15690	15690	0
639	20231115	101600	41549990	15690	15690	15690	15690	0
640	20231115	101500	41549990	15690	15690	15690	15690	0
641	20231115	101400	41549990	15690	15690	15690	15690	0
642	20231115	101300	41549990	15690	15690	15690	15690	0
643	20231115	101200	41549990	15690	15690	15690	15690	0
644	20231115	101100	41549990	15690	15690	15690	15690	0
645	20231115	101000	41549990	15690	15690	15690	15690	2
646	20231115	100900	41518610	15620	15620	15620	15620	0
647	20231115	100800	41518610	15620	15620	15620	15620	1
648	20231115	100700	41502990	15620	15620	15620	15620	0
649	20231115	100600	41502990	15620	15690	15690	15620	13
650	20231115	100500	41299370	15700	15700	15700	15700	0
651	20231115	100400	41299370	15700	15700	15700	15700	0
652	20231115	100300	41299370	15700	15690	15700	15690	120
653	20231115	100200	39415390	15700	15700	15700	15700	0
654	20231115	100100	39415390	15700	15700	15700	15700	0
655	20231115	100000	39415390	15700	15700	15700	15700	1
656	20231115	095900	39399690	15700	15700	15700	15700	0
657	20231115	095800	39399690	15700	15700	15700	15700	0
658	20231115	095700	39399690	15700	15700	15700	15700	0
659	20231115	095600	39399690	15700	15700	15700	15700	1
660	20231115	095500	39383990	15700	15700	15700	15700	0
661	20231115	095400	39383990	15700	15700	15700	15700	28
662	20231115	095300	38944390	15570	15570	15570	15570	0
663	20231115	095200	38944390	15570	15700	15700	15570	531
664	20231115	095100	30654970	15680	15650	15680	15650	173
665	20231115	095000	27943620	15600	15600	15600	15600	0
666	20231115	094900	27943620	15600	15600	15600	15600	0
667	20231115	094800	27943620	15600	15600	15600	15600	0
668	20231115	094700	27943620	15600	15600	15600	15600	0
669	20231115	094600	27943620	15600	15600	15600	15600	0
670	20231115	094500	27943620	15600	15600	15600	15600	1
671	20231115	094400	27928020	15600	15600	15600	15600	26
672	20231115	094300	27522420	15600	15600	15600	15600	0
673	20231115	094200	27522420	15600	15650	15650	15600	8
674	20231115	094100	27397570	15650	15650	15650	15650	0
675	20231115	094000	27397570	15650	15650	15650	15650	0
676	20231115	093900	27397570	15650	15650	15650	15650	1
677	20231115	093800	27381920	15650	15650	15650	15650	1
678	20231115	093700	27366270	15640	15600	15640	15600	48
679	20231115	093600	26616670	15590	15590	15600	15590	337
680	20231115	093500	21361110	15590	15590	15590	15590	0
681	20231115	093400	21361110	15590	15590	15590	15590	0
682	20231115	093300	21361110	15590	15590	15590	15590	0
683	20231115	093200	21361110	15590	15590	15590	15590	50
684	20231115	093100	20581610	15590	15590	15590	15590	3
685	20231115	093000	20534840	15590	15590	15590	15590	0
686	20231115	092900	20534840	15590	15590	15590	15590	0
687	20231115	092800	20534840	15590	15590	15590	15590	0
688	20231115	092700	20534840	15590	15590	15590	15590	42
689	20231115	092600	19880060	15590	15590	15590	15590	0
690	20231115	092500	19880060	15590	15590	15590	15590	1
691	20231115	092400	19864470	15510	15510	15510	15510	0
692	20231115	092300	19864470	15510	15510	15510	15510	12
693	20231115	092200	19678350	15600	15600	15600	15600	0
694	20231115	092100	19678350	15600	15600	15600	15600	0
695	20231115	092000	19678350	15600	15600	15600	15600	0
696	20231115	091900	19678350	15600	15600	15600	15600	1
697	20231115	091800	19662750	15510	15540	15540	15510	196
698	20231115	091700	16622760	15550	15550	15550	15550	0
699	20231115	091600	16622760	15550	15550	15550	15550	0
700	20231115	091500	16622760	15550	15550	15550	15550	0
701	20231115	091400	16622760	15550	15550	15550	15550	468
702	20231115	091300	9345360	15550	15540	15550	15540	10
703	20231115	091200	9189920	15540	15550	15550	15540	6
704	20231115	091100	9096630	15550	15550	15550	15550	11
705	20231115	091000	8925580	15670	15660	15670	15660	20
706	20231115	090900	8612280	15680	15680	15680	15680	0
707	20231115	090800	8612280	15680	15680	15680	15680	0
708	20231115	090700	8612280	15680	15680	15680	15680	0
709	20231115	090600	8612280	15680	15680	15680	15680	0
710	20231115	090500	8612280	15680	15680	15680	15680	10
711	20231115	090400	8455480	15490	15670	15670	15490	8
712	20231115	090300	8331380	15680	15680	15680	15680	1
713	20231115	090200	8315700	15690	15690	15690	15690	0
714	20231115	090100	8315700	15690	15690	15690	15690	500
715	20231115	090000	470700	15690	15690	15690	15690	30