KissMeData/317870/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210400	258963070	15090	15090	15090	15090	196
3	20231117	210300	258963070	15090	15090	15090	15090	0
4	20231117	210200	258963070	15090	15090	15090	15090	0
5	20231117	210100	258963070	15090	15090	15090	15090	0
6	20231117	210000	258963070	15090	15090	15090	15090	0
7	20231117	205900	258963070	15090	15090	15090	15090	0
8	20231117	205800	258963070	15090	15090	15090	15090	0
9	20231117	205700	258963070	15090	15090	15090	15090	0
10	20231117	205600	258963070	15090	15090	15090	15090	0
11	20231117	205500	258963070	15090	15090	15090	15090	0
12	20231117	205400	258963070	15090	15090	15090	15090	0
13	20231117	205300	258963070	15090	15090	15090	15090	0
14	20231117	205200	258963070	15090	15090	15090	15090	0
15	20231117	205100	258963070	15090	15090	15090	15090	0
16	20231117	205000	258963070	15090	15090	15090	15090	0
17	20231117	204900	258963070	15090	15090	15090	15090	0
18	20231117	204800	258963070	15090	15090	15090	15090	0
19	20231117	204700	258963070	15090	15090	15090	15090	0
20	20231117	204600	258963070	15090	15090	15090	15090	0
21	20231117	204500	258963070	15090	15090	15090	15090	0
22	20231117	204400	258963070	15090	15090	15090	15090	0
23	20231117	204300	258963070	15090	15090	15090	15090	0
24	20231117	204200	258963070	15090	15090	15090	15090	0
25	20231117	204100	258963070	15090	15090	15090	15090	0
26	20231117	204000	258963070	15090	15090	15090	15090	0
27	20231117	203900	258963070	15090	15090	15090	15090	0
28	20231117	203800	258963070	15090	15090	15090	15090	0
29	20231117	203700	258963070	15090	15090	15090	15090	0
30	20231117	203600	258963070	15090	15090	15090	15090	0
31	20231117	203500	258963070	15090	15090	15090	15090	0
32	20231117	203400	258963070	15090	15090	15090	15090	196
33	20231117	203300	258963070	15090	15090	15090	15090	0
34	20231117	203200	258963070	15090	15090	15090	15090	0
35	20231117	203100	258963070	15090	15090	15090	15090	0
36	20231117	203000	258963070	15090	15090	15090	15090	0
37	20231117	202900	258963070	15090	15090	15090	15090	0
38	20231117	202800	258963070	15090	15090	15090	15090	0
39	20231117	202700	258963070	15090	15090	15090	15090	0
40	20231117	202600	258963070	15090	15090	15090	15090	0
41	20231117	202500	258963070	15090	15090	15090	15090	0
42	20231117	202400	258963070	15090	15090	15090	15090	0
43	20231117	202300	258963070	15090	15090	15090	15090	0
44	20231117	202200	258963070	15090	15090	15090	15090	0
45	20231117	202100	258963070	15090	15090	15090	15090	0
46	20231117	202000	258963070	15090	15090	15090	15090	0
47	20231117	201900	258963070	15090	15090	15090	15090	0
48	20231117	201800	258963070	15090	15090	15090	15090	0
49	20231117	201700	258963070	15090	15090	15090	15090	0
50	20231117	201600	258963070	15090	15090	15090	15090	0
51	20231117	201500	258963070	15090	15090	15090	15090	0
52	20231117	201400	258963070	15090	15090	15090	15090	0
53	20231117	201300	258963070	15090	15090	15090	15090	0
54	20231117	201200	258963070	15090	15090	15090	15090	0
55	20231117	201100	258963070	15090	15090	15090	15090	0
56	20231117	201000	258963070	15090	15090	15090	15090	0
57	20231117	200900	258963070	15090	15090	15090	15090	0
58	20231117	200800	258963070	15090	15090	15090	15090	0
59	20231117	200700	258963070	15090	15090	15090	15090	0
60	20231117	200600	258963070	15090	15090	15090	15090	0
61	20231117	200500	258963070	15090	15090	15090	15090	0
62	20231117	200400	258963070	15090	15090	15090	15090	196
63	20231117	200300	258963070	15090	15090	15090	15090	0
64	20231117	200200	258963070	15090	15090	15090	15090	0
65	20231117	200100	258963070	15090	15090	15090	15090	0
66	20231117	200000	258963070	15090	15090	15090	15090	0
67	20231117	195900	258963070	15090	15090	15090	15090	0
68	20231117	195800	258963070	15090	15090	15090	15090	0
69	20231117	195700	258963070	15090	15090	15090	15090	0
70	20231117	195600	258963070	15090	15090	15090	15090	0
71	20231117	195500	258963070	15090	15090	15090	15090	0
72	20231117	195400	258963070	15090	15090	15090	15090	0
73	20231117	195300	258963070	15090	15090	15090	15090	0
74	20231117	195200	258963070	15090	15090	15090	15090	0
75	20231117	195100	258963070	15090	15090	15090	15090	0
76	20231117	195000	258963070	15090	15090	15090	15090	0
77	20231117	194900	258963070	15090	15090	15090	15090	0
78	20231117	194800	258963070	15090	15090	15090	15090	0
79	20231117	194700	258963070	15090	15090	15090	15090	0
80	20231117	194600	258963070	15090	15090	15090	15090	0
81	20231117	194500	258963070	15090	15090	15090	15090	0
82	20231117	194400	258963070	15090	15090	15090	15090	0
83	20231117	194300	258963070	15090	15090	15090	15090	0
84	20231117	194200	258963070	15090	15090	15090	15090	0
85	20231117	194100	258963070	15090	15090	15090	15090	0
86	20231117	194000	258963070	15090	15090	15090	15090	0
87	20231117	193900	258963070	15090	15090	15090	15090	0
88	20231117	193800	258963070	15090	15090	15090	15090	0
89	20231117	193700	258963070	15090	15090	15090	15090	0
90	20231117	193600	258963070	15090	15090	15090	15090	0
91	20231117	193500	258963070	15090	15090	15090	15090	0
92	20231117	193400	258963070	15090	15090	15090	15090	196
93	20231117	193300	258963070	15090	15090	15090	15090	0
94	20231117	193200	258963070	15090	15090	15090	15090	0
95	20231117	193100	258963070	15090	15090	15090	15090	0
96	20231117	193000	258963070	15090	15090	15090	15090	0
97	20231117	192900	258963070	15090	15090	15090	15090	0
98	20231117	192800	258963070	15090	15090	15090	15090	0
99	20231117	192700	258963070	15090	15090	15090	15090	0
100	20231117	192600	258963070	15090	15090	15090	15090	0
101	20231117	192500	258963070	15090	15090	15090	15090	0
102	20231117	192400	258963070	15090	15090	15090	15090	0
103	20231117	192300	258963070	15090	15090	15090	15090	0
104	20231117	192200	258963070	15090	15090	15090	15090	0
105	20231117	192100	258963070	15090	15090	15090	15090	0
106	20231117	192000	258963070	15090	15090	15090	15090	0
107	20231117	191900	258963070	15090	15090	15090	15090	0
108	20231117	191800	258963070	15090	15090	15090	15090	0
109	20231117	191700	258963070	15090	15090	15090	15090	0
110	20231117	191600	258963070	15090	15090	15090	15090	0
111	20231117	191500	258963070	15090	15090	15090	15090	0
112	20231117	191400	258963070	15090	15090	15090	15090	0
113	20231117	191300	258963070	15090	15090	15090	15090	0
114	20231117	191200	258963070	15090	15090	15090	15090	0
115	20231117	191100	258963070	15090	15090	15090	15090	0
116	20231117	191000	258963070	15090	15090	15090	15090	0
117	20231117	190900	258963070	15090	15090	15090	15090	0
118	20231117	190800	258963070	15090	15090	15090	15090	0
119	20231117	190700	258963070	15090	15090	15090	15090	0
120	20231117	190600	258963070	15090	15090	15090	15090	0
121	20231117	190500	258963070	15090	15090	15090	15090	0
122	20231117	190400	258963070	15090	15090	15090	15090	196
123	20231117	190300	258963070	15090	15090	15090	15090	0
124	20231117	190200	258963070	15090	15090	15090	15090	0
125	20231117	190100	258963070	15090	15090	15090	15090	0
126	20231117	190000	258963070	15090	15090	15090	15090	0
127	20231117	185900	258963070	15090	15090	15090	15090	0
128	20231117	185800	258963070	15090	15090	15090	15090	0
129	20231117	185700	258963070	15090	15090	15090	15090	0
130	20231117	185600	258963070	15090	15090	15090	15090	0
131	20231117	185500	258963070	15090	15090	15090	15090	0
132	20231117	185400	258963070	15090	15090	15090	15090	0
133	20231117	185300	258963070	15090	15090	15090	15090	0
134	20231117	185200	258963070	15090	15090	15090	15090	0
135	20231117	185100	258963070	15090	15090	15090	15090	0
136	20231117	185000	258963070	15090	15090	15090	15090	0
137	20231117	184900	258963070	15090	15090	15090	15090	0
138	20231117	184800	258963070	15090	15090	15090	15090	0
139	20231117	184700	258963070	15090	15090	15090	15090	0
140	20231117	184600	258963070	15090	15090	15090	15090	0
141	20231117	184500	258963070	15090	15090	15090	15090	0
142	20231117	184400	258963070	15090	15090	15090	15090	0
143	20231117	184300	258963070	15090	15090	15090	15090	0
144	20231117	184200	258963070	15090	15090	15090	15090	0
145	20231117	184100	258963070	15090	15090	15090	15090	0
146	20231117	184000	258963070	15090	15090	15090	15090	0
147	20231117	183900	258963070	15090	15090	15090	15090	0
148	20231117	183800	258963070	15090	15090	15090	15090	0
149	20231117	183700	258963070	15090	15090	15090	15090	0
150	20231117	183600	258963070	15090	15090	15090	15090	0
151	20231117	183500	258963070	15090	15090	15090	15090	0
152	20231117	183400	258963070	15090	15090	15090	15090	196
153	20231117	183300	258963070	15090	15090	15090	15090	0
154	20231117	183200	258963070	15090	15090	15090	15090	0
155	20231117	183100	258963070	15090	15090	15090	15090	0
156	20231117	183000	258963070	15090	15090	15090	15090	0
157	20231117	182900	258963070	15090	15090	15090	15090	0
158	20231117	182800	258963070	15090	15090	15090	15090	0
159	20231117	182700	258963070	15090	15090	15090	15090	0
160	20231117	182600	258963070	15090	15090	15090	15090	0
161	20231117	182500	258963070	15090	15090	15090	15090	0
162	20231117	182400	258963070	15090	15090	15090	15090	0
163	20231117	182300	258963070	15090	15090	15090	15090	0
164	20231117	182200	258963070	15090	15090	15090	15090	0
165	20231117	182100	258963070	15090	15090	15090	15090	0
166	20231117	182000	258963070	15090	15090	15090	15090	0
167	20231117	181900	258963070	15090	15090	15090	15090	0
168	20231117	181800	258963070	15090	15090	15090	15090	0
169	20231117	181700	258963070	15090	15090	15090	15090	0
170	20231117	181600	258963070	15090	15090	15090	15090	0
171	20231117	181500	258963070	15090	15090	15090	15090	0
172	20231117	181400	258963070	15090	15090	15090	15090	0
173	20231117	181300	258963070	15090	15090	15090	15090	0
174	20231117	181200	258963070	15090	15090	15090	15090	0
175	20231117	181100	258963070	15090	15090	15090	15090	0
176	20231117	181000	258963070	15090	15090	15090	15090	0
177	20231117	180900	258963070	15090	15090	15090	15090	0
178	20231117	180800	258963070	15090	15090	15090	15090	0
179	20231117	180700	258963070	15090	15090	15090	15090	0
180	20231117	180600	258963070	15090	15090	15090	15090	0
181	20231117	180500	258963070	15090	15090	15090	15090	0
182	20231117	180400	258963070	15090	15090	15090	15090	196
183	20231117	180300	258963070	15090	15090	15090	15090	0
184	20231117	180200	258963070	15090	15090	15090	15090	0
185	20231117	180100	258963070	15090	15090	15090	15090	0
186	20231117	180000	258963070	15090	15090	15090	15090	0
187	20231117	175900	258963070	15090	15090	15090	15090	0
188	20231117	175800	258963070	15090	15090	15090	15090	0
189	20231117	175700	258963070	15090	15090	15090	15090	0
190	20231117	175600	258963070	15090	15090	15090	15090	0
191	20231117	175500	258963070	15090	15090	15090	15090	0
192	20231117	175400	258963070	15090	15090	15090	15090	0
193	20231117	175300	258963070	15090	15090	15090	15090	0
194	20231117	175200	258963070	15090	15090	15090	15090	0
195	20231117	175100	258963070	15090	15090	15090	15090	0
196	20231117	175000	258963070	15090	15090	15090	15090	0
197	20231117	174900	258963070	15090	15090	15090	15090	0
198	20231117	174800	258963070	15090	15090	15090	15090	0
199	20231117	174700	258963070	15090	15090	15090	15090	0
200	20231117	174600	258963070	15090	15090	15090	15090	0
201	20231117	174500	258963070	15090	15090	15090	15090	0
202	20231117	174400	258963070	15090	15090	15090	15090	0
203	20231117	174300	258963070	15090	15090	15090	15090	0
204	20231117	174200	258963070	15090	15090	15090	15090	0
205	20231117	174100	258963070	15090	15090	15090	15090	0
206	20231117	174000	258963070	15090	15090	15090	15090	0
207	20231117	173900	258963070	15090	15090	15090	15090	0
208	20231117	173800	258963070	15090	15090	15090	15090	0
209	20231117	173700	258963070	15090	15090	15090	15090	0
210	20231117	173600	258963070	15090	15090	15090	15090	0
211	20231117	173500	258963070	15090	15090	15090	15090	0
212	20231117	173400	258963070	15090	15090	15090	15090	196
213	20231117	173300	258963070	15090	15090	15090	15090	0
214	20231117	173200	258963070	15090	15090	15090	15090	0
215	20231117	173100	258963070	15090	15090	15090	15090	0
216	20231117	173000	258963070	15090	15090	15090	15090	0
217	20231117	172900	258963070	15090	15090	15090	15090	0
218	20231117	172800	258963070	15090	15090	15090	15090	0
219	20231117	172700	258963070	15090	15090	15090	15090	0
220	20231117	172600	258963070	15090	15090	15090	15090	0
221	20231117	172500	258963070	15090	15090	15090	15090	0
222	20231117	172400	258963070	15090	15090	15090	15090	0
223	20231117	172300	258963070	15090	15090	15090	15090	0
224	20231117	172200	258963070	15090	15090	15090	15090	0
225	20231117	172100	258963070	15090	15090	15090	15090	0
226	20231117	172000	258963070	15090	15090	15090	15090	0
227	20231117	171900	258963070	15090	15090	15090	15090	0
228	20231117	171800	258963070	15090	15090	15090	15090	0
229	20231117	171700	258963070	15090	15090	15090	15090	0
230	20231117	171600	258963070	15090	15090	15090	15090	0
231	20231117	171500	258963070	15090	15090	15090	15090	0
232	20231117	171400	258963070	15090	15090	15090	15090	0
233	20231117	171300	258963070	15090	15090	15090	15090	0
234	20231117	171200	258963070	15090	15090	15090	15090	0
235	20231117	171100	258963070	15090	15090	15090	15090	0
236	20231117	171000	258963070	15090	15090	15090	15090	0
237	20231117	170900	258963070	15090	15090	15090	15090	0
238	20231117	170800	258963070	15090	15090	15090	15090	0
239	20231117	170700	258963070	15090	15090	15090	15090	0
240	20231117	170600	258963070	15090	15090	15090	15090	0
241	20231117	170500	258963070	15090	15090	15090	15090	0
242	20231117	170400	258963070	15090	15090	15090	15090	196
243	20231117	170300	258963070	15090	15090	15090	15090	0
244	20231117	170200	258963070	15090	15090	15090	15090	0
245	20231117	170100	258963070	15090	15090	15090	15090	0
246	20231117	170000	258963070	15090	15090	15090	15090	0
247	20231117	165900	258963070	15090	15090	15090	15090	0
248	20231117	165800	258963070	15090	15090	15090	15090	0
249	20231117	165700	258963070	15090	15090	15090	15090	0
250	20231117	165600	258963070	15090	15090	15090	15090	0
251	20231117	165500	258963070	15090	15090	15090	15090	0
252	20231117	165400	258963070	15090	15090	15090	15090	0
253	20231117	165300	258963070	15090	15090	15090	15090	0
254	20231117	165200	258963070	15090	15090	15090	15090	0
255	20231117	165100	258963070	15090	15090	15090	15090	0
256	20231117	165000	258963070	15090	15090	15090	15090	0
257	20231117	164900	258963070	15090	15090	15090	15090	0
258	20231117	164800	258963070	15090	15090	15090	15090	0
259	20231117	164700	258963070	15090	15090	15090	15090	0
260	20231117	164600	258963070	15090	15090	15090	15090	0
261	20231117	164500	258963070	15090	15090	15090	15090	0
262	20231117	164400	258963070	15090	15090	15090	15090	0
263	20231117	164300	258963070	15090	15090	15090	15090	0
264	20231117	164200	258963070	15090	15090	15090	15090	0
265	20231117	164100	258963070	15090	15090	15090	15090	0
266	20231117	164000	258963070	15090	15090	15090	15090	0
267	20231117	163900	258963070	15090	15090	15090	15090	0
268	20231117	163800	258963070	15090	15090	15090	15090	0
269	20231117	163700	258963070	15090	15090	15090	15090	0
270	20231117	163600	258963070	15090	15090	15090	15090	0
271	20231117	163500	258963070	15090	15090	15090	15090	0
272	20231117	163400	258963070	15090	15090	15090	15090	196
273	20231117	163300	258963070	15090	15090	15090	15090	0
274	20231117	163200	258963070	15090	15090	15090	15090	0
275	20231117	163100	258963070	15090	15090	15090	15090	0
276	20231117	163000	258963070	15090	15090	15090	15090	0
277	20231117	162900	258963070	15090	15090	15090	15090	0
278	20231117	162800	258963070	15090	15090	15090	15090	0
279	20231117	162700	258963070	15090	15090	15090	15090	0
280	20231117	162600	258963070	15090	15090	15090	15090	0
281	20231117	162500	258963070	15090	15090	15090	15090	0
282	20231117	162400	258963070	15090	15090	15090	15090	0
283	20231117	162300	258963070	15090	15090	15090	15090	0
284	20231117	162200	258963070	15090	15090	15090	15090	0
285	20231117	162100	258963070	15090	15090	15090	15090	0
286	20231117	162000	258963070	15090	15090	15090	15090	0
287	20231117	161900	258963070	15090	15090	15090	15090	0
288	20231117	161800	258963070	15090	15090	15090	15090	0
289	20231117	161700	258963070	15090	15090	15090	15090	0
290	20231117	161600	258963070	15090	15090	15090	15090	0
291	20231117	161500	258963070	15090	15090	15090	15090	0
292	20231117	161400	258963070	15090	15090	15090	15090	0
293	20231117	161300	258963070	15090	15090	15090	15090	0
294	20231117	161200	258963070	15090	15090	15090	15090	0
295	20231117	161100	258963070	15090	15090	15090	15090	0
296	20231117	161000	258963070	15090	15090	15090	15090	0
297	20231117	160900	258963070	15090	15090	15090	15090	0
298	20231117	160800	258963070	15090	15090	15090	15090	0
299	20231117	160700	258963070	15090	15090	15090	15090	0
300	20231117	160600	258963070	15090	15090	15090	15090	0
301	20231117	160500	258963070	15090	15090	15090	15090	0
302	20231117	160400	258963070	15090	15090	15090	15090	196
303	20231117	160300	258963070	15090	15090	15090	15090	0
304	20231117	160200	258963070	15090	15090	15090	15090	0
305	20231117	160100	258963070	15090	15090	15090	15090	0
306	20231117	160000	258963070	15090	15090	15090	15090	0
307	20231117	155900	258963070	15090	15090	15090	15090	0
308	20231117	155800	258963070	15090	15090	15090	15090	0
309	20231117	155700	258963070	15090	15090	15090	15090	0
310	20231117	155600	258963070	15090	15090	15090	15090	0
311	20231117	155500	258963070	15090	15090	15090	15090	0
312	20231117	155400	258963070	15090	15090	15090	15090	0
313	20231117	155300	258963070	15090	15090	15090	15090	0
314	20231117	155200	258963070	15090	15090	15090	15090	0
315	20231117	155100	258963070	15090	15090	15090	15090	0
316	20231117	155000	258963070	15090	15090	15090	15090	0
317	20231117	154900	258963070	15090	15090	15090	15090	0
318	20231117	154800	258963070	15090	15090	15090	15090	0
319	20231117	154700	258963070	15090	15090	15090	15090	0
320	20231117	154600	258963070	15090	15090	15090	15090	0
321	20231117	154500	258963070	15090	15090	15090	15090	0
322	20231117	154400	258963070	15090	15090	15090	15090	0
323	20231117	154300	258963070	15090	15090	15090	15090	0
324	20231117	154200	258963070	15090	15090	15090	15090	0
325	20231117	154100	258963070	15090	15090	15090	15090	0
326	20231117	154000	258963070	15090	15090	15090	15090	0
327	20231117	153900	258963070	15090	15090	15090	15090	0
328	20231117	153800	258963070	15090	15090	15090	15090	0
329	20231117	153700	258963070	15090	15090	15090	15090	0
330	20231117	153600	258963070	15090	15090	15090	15090	0
331	20231117	153500	258963070	15090	15090	15090	15090	0
332	20231117	153400	258963070	15090	15090	15090	15090	196
333	20231117	153300	258963070	15090	15090	15090	15090	0
334	20231117	153200	258963070	15090	15090	15090	15090	0
335	20231117	153100	258963070	15090	15090	15090	15090	0
336	20231117	153000	258963070	15090	15090	15090	15090	196
337	20231117	152900	256005430	15090	15090	15090	15090	0
338	20231117	152800	256005430	15090	15090	15090	15090	0
339	20231117	152700	256005430	15090	15090	15090	15090	0
340	20231117	152600	256005430	15090	15090	15090	15090	0
341	20231117	152500	256005430	15090	15090	15090	15090	0
342	20231117	152400	256005430	15090	15090	15090	15090	0
343	20231117	152300	256005430	15090	15090	15090	15090	0
344	20231117	152200	256005430	15090	15090	15090	15090	0
345	20231117	152100	256005430	15090	15090	15090	15090	0
346	20231117	152000	256005430	15090	15090	15090	15090	0
347	20231117	151900	256005430	15090	15090	15090	15090	0
348	20231117	151800	256005430	15090	15090	15090	15090	0
349	20231117	151700	256005430	15090	15090	15090	15090	0
350	20231117	151600	256005430	15090	15030	15090	15030	100
351	20231117	151500	254498110	15040	15040	15040	15040	0
352	20231117	151400	254498110	15040	15040	15040	15040	0
353	20231117	151300	254498110	15040	15040	15040	15040	0
354	20231117	151200	254498110	15040	15040	15040	15040	0
355	20231117	151100	254498110	15040	15040	15040	15040	0
356	20231117	151000	254498110	15040	15040	15040	15040	0
357	20231117	150900	254498110	15040	15050	15050	15040	85
358	20231117	150800	253219520	15050	14990	15050	14990	533
359	20231117	150700	245203490	15040	15040	15040	15040	0
360	20231117	150600	245203490	15040	15040	15040	15040	0
361	20231117	150500	245203490	15040	15040	15040	15040	2
362	20231117	150400	245173410	14990	14980	14990	14980	330
363	20231117	150300	240227980	14980	14980	14980	14930	234
364	20231117	150200	236728840	14950	14950	14950	14950	0
365	20231117	150100	236728840	14950	14980	14980	14950	705
366	20231117	150000	226174390	14980	15010	15010	14980	306
367	20231117	145900	221587160	15000	15010	15010	15000	7
368	20231117	145800	221482140	15000	15040	15040	15000	72
369	20231117	145700	220401930	15100	15100	15100	15100	0
370	20231117	145600	220401930	15100	15100	15100	15100	0
371	20231117	145500	220401930	15100	15100	15100	15100	2
372	20231117	145400	220371730	15070	15070	15070	15070	0
373	20231117	145300	220371730	15070	15070	15070	15070	0
374	20231117	145200	220371730	15070	15070	15070	15070	0
375	20231117	145100	220371730	15070	15070	15070	15070	0
376	20231117	145000	220371730	15070	15070	15070	15070	0
377	20231117	144900	220371730	15070	15070	15070	15070	0
378	20231117	144800	220371730	15070	14990	15070	14990	70
379	20231117	144700	219317810	15070	15070	15070	15070	0
380	20231117	144600	219317810	15070	15070	15070	15070	0
381	20231117	144500	219317810	15070	15070	15070	15070	0
382	20231117	144400	219317810	15070	15070	15070	15070	0
383	20231117	144300	219317810	15070	15070	15070	15070	0
384	20231117	144200	219317810	15070	15070	15070	15070	0
385	20231117	144100	219317810	15070	15070	15070	15070	0
386	20231117	144000	219317810	15070	15070	15070	15070	0
387	20231117	143900	219317810	15070	15000	15070	14990	242
388	20231117	143800	215688100	15070	15070	15070	15070	6
389	20231117	143700	215597680	15130	15130	15130	15130	0
390	20231117	143600	215597680	15130	15130	15130	15130	0
391	20231117	143500	215597680	15130	15130	15130	15130	0
392	20231117	143400	215597680	15130	15130	15130	15130	0
393	20231117	143300	215597680	15130	15130	15130	15130	0
394	20231117	143200	215597680	15130	15130	15130	15130	0
395	20231117	143100	215597680	15130	15130	15130	15130	0
396	20231117	143000	215597680	15130	15130	15130	15130	0
397	20231117	142900	215597680	15130	15130	15130	15130	0
398	20231117	142800	215597680	15130	15130	15130	15130	0
399	20231117	142700	215597680	15130	15130	15130	15130	0
400	20231117	142600	215597680	15130	15130	15130	15130	0
401	20231117	142500	215597680	15130	15130	15130	15130	2
402	20231117	142400	215567420	15070	15070	15070	15070	0
403	20231117	142300	215567420	15070	15070	15070	15070	6
404	20231117	142200	215477000	15140	15140	15140	15140	0
405	20231117	142100	215477000	15140	15140	15140	15140	0
406	20231117	142000	215477000	15140	15140	15140	15140	0
407	20231117	141900	215477000	15140	15140	15140	15140	0
408	20231117	141800	215477000	15140	15140	15140	15140	0
409	20231117	141700	215477000	15140	15140	15140	15140	3
410	20231117	141600	215431580	15140	15140	15140	15140	0
411	20231117	141500	215431580	15140	15140	15140	15140	0
412	20231117	141400	215431580	15140	15140	15140	15140	35
413	20231117	141300	214901680	15140	15140	15140	15140	40
414	20231117	141200	214296080	15140	15140	15140	15140	0
415	20231117	141100	214296080	15140	15140	15140	15140	0
416	20231117	141000	214296080	15140	15140	15140	15140	0
417	20231117	140900	214296080	15140	15140	15140	15140	0
418	20231117	140800	214296080	15140	15140	15140	15140	0
419	20231117	140700	214296080	15140	15140	15140	15140	3
420	20231117	140600	214250660	15140	15140	15140	15140	0
421	20231117	140500	214250660	15140	15140	15140	15140	0
422	20231117	140400	214250660	15140	15140	15140	15140	0
423	20231117	140300	214250660	15140	15140	15140	15140	0
424	20231117	140200	214250660	15140	15140	15140	15140	0
425	20231117	140100	214250660	15140	15140	15140	15140	0
426	20231117	140000	214250660	15140	15140	15140	15140	0
427	20231117	135900	214250660	15140	15140	15140	15140	0
428	20231117	135800	214250660	15140	15140	15140	15140	1
429	20231117	135700	214235520	15140	15140	15140	15140	0
430	20231117	135600	214235520	15140	15140	15140	15140	0
431	20231117	135500	214235520	15140	15140	15140	15140	1
432	20231117	135400	214220380	15080	15080	15080	15080	1
433	20231117	135300	214205300	15140	15140	15140	15140	0
434	20231117	135200	214205300	15140	15140	15140	15140	0
435	20231117	135100	214205300	15140	15140	15140	15140	0
436	20231117	135000	214205300	15140	15140	15140	15140	0
437	20231117	134900	214205300	15140	15140	15140	15140	0
438	20231117	134800	214205300	15140	15140	15140	15140	0
439	20231117	134700	214205300	15140	15140	15140	15140	0
440	20231117	134600	214205300	15140	15140	15140	15140	0
441	20231117	134500	214205300	15140	15140	15140	15140	0
442	20231117	134400	214205300	15140	15140	15140	15140	0
443	20231117	134300	214205300	15140	15140	15140	15140	0
444	20231117	134200	214205300	15140	15140	15140	15140	1
445	20231117	134100	214190160	15080	15080	15080	15080	10
446	20231117	134000	214039360	15080	15080	15080	15080	0
447	20231117	133900	214039360	15080	15080	15080	15080	0
448	20231117	133800	214039360	15080	15080	15080	15080	2
449	20231117	133700	214009200	15140	15140	15140	15140	0
450	20231117	133600	214009200	15140	15140	15140	15140	0
451	20231117	133500	214009200	15140	15140	15140	15140	0
452	20231117	133400	214009200	15140	15140	15140	15140	37
453	20231117	133300	213449020	15100	15100	15100	15100	0
454	20231117	133200	213449020	15100	15100	15100	15100	0
455	20231117	133100	213449020	15100	15100	15100	15100	37
456	20231117	133000	212890320	15150	15090	15150	15090	293
457	20231117	132900	208457580	15100	15100	15100	15100	0
458	20231117	132800	208457580	15100	15100	15100	15100	0
459	20231117	132700	208457580	15100	15100	15100	15100	0
460	20231117	132600	208457580	15100	15100	15100	15100	0
461	20231117	132500	208457580	15100	15100	15100	15100	0
462	20231117	132400	208457580	15100	15100	15100	15100	500
463	20231117	132300	200907580	15100	15100	15100	15100	0
464	20231117	132200	200907580	15100	15100	15100	15100	0
465	20231117	132100	200907580	15100	15100	15100	15100	0
466	20231117	132000	200907580	15100	15100	15100	15100	0
467	20231117	131900	200907580	15100	15100	15100	15100	0
468	20231117	131800	200907580	15100	15100	15100	15100	0
469	20231117	131700	200907580	15100	15100	15100	15100	0
470	20231117	131600	200907580	15100	15100	15100	15100	0
471	20231117	131500	200907580	15100	15100	15100	15100	0
472	20231117	131400	200907580	15100	15100	15100	15100	0
473	20231117	131300	200907580	15100	15100	15100	15100	0
474	20231117	131200	200907580	15100	15100	15100	15100	0
475	20231117	131100	200907580	15100	15100	15100	15100	0
476	20231117	131000	200907580	15100	15100	15100	15100	0
477	20231117	130900	200907580	15100	15080	15100	15080	609
478	20231117	130800	191711720	15090	15100	15100	15090	691
479	20231117	130700	181277640	15100	15100	15100	15100	1179
480	20231117	130600	163474740	15100	15100	15100	15100	257
481	20231117	130500	159594040	15100	15100	15100	15100	549
482	20231117	130400	151304140	15100	15050	15100	15050	629
483	20231117	130300	141820280	15050	14920	15050	14920	42
484	20231117	130200	141193510	14920	14940	14940	14920	59
485	20231117	130100	140312970	14940	14940	14940	14940	0
486	20231117	130000	140312970	14940	14940	14940	14940	0
487	20231117	125900	140312970	14940	14940	14940	14940	0
488	20231117	125800	140312970	14940	14940	14940	14940	0
489	20231117	125700	140312970	14940	14940	14940	14940	0
490	20231117	125600	140312970	14940	14940	14940	14940	0
491	20231117	125500	140312970	14940	14940	14940	14940	0
492	20231117	125400	140312970	14940	14940	14940	14940	0
493	20231117	125300	140312970	14940	14940	14940	14940	0
494	20231117	125200	140312970	14940	14940	14940	14940	0
495	20231117	125100	140312970	14940	14940	14940	14940	0
496	20231117	125000	140312970	14940	14940	14940	14940	0
497	20231117	124900	140312970	14940	14940	14940	14940	0
498	20231117	124800	140312970	14940	14940	14940	14940	0
499	20231117	124700	140312970	14940	14940	14940	14940	0
500	20231117	124600	140312970	14940	14940	14940	14940	0
501	20231117	124500	140312970	14940	14940	14940	14940	0
502	20231117	124400	140312970	14940	14940	14940	14940	0
503	20231117	124300	140312970	14940	14940	14940	14940	1
504	20231117	124200	140298030	14940	14940	14940	14940	0
505	20231117	124100	140298030	14940	14940	14940	14940	0
506	20231117	124000	140298030	14940	14940	14940	14940	0
507	20231117	123900	140298030	14940	14940	14940	14940	11
508	20231117	123800	140133690	14920	14920	14920	14920	0
509	20231117	123700	140133690	14920	14990	14990	14920	117
510	20231117	123600	138383750	15060	15060	15060	15060	0
511	20231117	123500	138383750	15060	15060	15060	15060	0
512	20231117	123400	138383750	15060	15060	15060	15060	0
513	20231117	123300	138383750	15060	15060	15060	15060	0
514	20231117	123200	138383750	15060	15020	15060	15020	70
515	20231117	123100	137332110	15020	14990	15020	14990	109
516	20231117	123000	135697310	14930	14990	14990	14930	61
517	20231117	122900	134784280	14990	14990	14990	14990	14
518	20231117	122800	134574420	14980	14980	14980	14980	51
519	20231117	122700	133810440	14920	14960	14960	14920	772
520	20231117	122600	122286840	15000	15000	15000	15000	0
521	20231117	122500	122286840	15000	15000	15000	15000	0
522	20231117	122400	122286840	15000	15000	15000	15000	0
523	20231117	122300	122286840	15000	14990	15000	14990	41
524	20231117	122200	121672200	14990	14990	14990	14990	42
525	20231117	122100	121042620	14990	14990	14990	14990	0
526	20231117	122000	121042620	14990	14990	14990	14990	0
527	20231117	121900	121042620	14990	14990	14990	14990	0
528	20231117	121800	121042620	14990	14990	14990	14990	0
529	20231117	121700	121042620	14990	14990	14990	14990	1
530	20231117	121600	121027630	14990	14990	14990	14990	20
531	20231117	121500	120727830	14990	14990	14990	14990	0
532	20231117	121400	120727830	14990	14990	14990	14990	0
533	20231117	121300	120727830	14990	14990	14990	14990	0
534	20231117	121200	120727830	14990	14960	14990	14940	73
535	20231117	121100	119636540	14970	14970	14970	14970	1
536	20231117	121000	119621570	15020	15020	15020	15020	0
537	20231117	120900	119621570	15020	15020	15020	15020	0
538	20231117	120800	119621570	15020	15020	15020	15020	0
539	20231117	120700	119621570	15020	15020	15020	15020	0
540	20231117	120600	119621570	15020	15020	15020	15020	1
541	20231117	120500	119606550	15020	15020	15020	15020	3
542	20231117	120400	119561490	15020	15020	15020	15020	0
543	20231117	120300	119561490	15020	15010	15020	15010	23
544	20231117	120200	119216130	14960	14960	14960	14960	60
545	20231117	120100	118318530	15050	15050	15050	15050	0
546	20231117	120000	118318530	15050	15050	15050	15050	0
547	20231117	115900	118318530	15050	15050	15050	15050	0
548	20231117	115800	118318530	15050	15050	15050	15050	0
549	20231117	115700	118318530	15050	15050	15050	15050	1
550	20231117	115600	118303480	14960	14990	14990	14940	467
551	20231117	115500	111314720	15240	15100	15250	15100	1613
552	20231117	115400	86884320	15100	15040	15100	15040	458
553	20231117	115300	79981660	15040	15040	15040	15040	0
554	20231117	115200	79981660	15040	15040	15040	15040	0
555	20231117	115100	79981660	15040	15040	15040	15040	0
556	20231117	115000	79981660	15040	15040	15040	15040	1
557	20231117	114900	79966620	15030	15030	15030	15030	0
558	20231117	114800	79966620	15030	15030	15030	15030	0
559	20231117	114700	79966620	15030	15030	15030	15030	0
560	20231117	114600	79966620	15030	15030	15030	15030	0
561	20231117	114500	79966620	15030	15030	15030	15030	0
562	20231117	114400	79966620	15030	15030	15030	15030	0
563	20231117	114300	79966620	15030	15030	15030	15030	0
564	20231117	114200	79966620	15030	15030	15030	15030	0
565	20231117	114100	79966620	15030	15030	15030	15030	0
566	20231117	114000	79966620	15030	15030	15030	15030	0
567	20231117	113900	79966620	15030	15030	15030	15030	0
568	20231117	113800	79966620	15030	15030	15030	15030	0
569	20231117	113700	79966620	15030	15030	15030	15030	0
570	20231117	113600	79966620	15030	15030	15040	15030	61
571	20231117	113500	79049590	14920	14920	14920	14920	8
572	20231117	113400	78930230	15010	15010	15010	15010	0
573	20231117	113300	78930230	15010	15010	15010	15010	0
574	20231117	113200	78930230	15010	15010	15010	15010	0
575	20231117	113100	78930230	15010	15010	15010	15010	0
576	20231117	113000	78930230	15010	15010	15010	15010	0
577	20231117	112900	78930230	15010	15010	15010	15010	3
578	20231117	112800	78885200	15000	15000	15000	15000	0
579	20231117	112700	78885200	15000	15000	15000	15000	0
580	20231117	112600	78885200	15000	15000	15000	15000	125
581	20231117	112500	77010200	15000	15000	15000	15000	0
582	20231117	112400	77010200	15000	15000	15000	15000	43
583	20231117	112300	76365200	15000	15000	15000	15000	1
584	20231117	112200	76350200	15000	14920	15000	14920	83
585	20231117	112100	75111360	14920	14920	14920	14920	47
586	20231117	112000	74410120	14920	14920	14920	14920	1
587	20231117	111900	74395200	14850	14850	14850	14850	0
588	20231117	111800	74395200	14850	14850	14850	14850	0
589	20231117	111700	74395200	14850	14850	14850	14850	0
590	20231117	111600	74395200	14850	14850	14850	14850	0
591	20231117	111500	74395200	14850	14850	14850	14850	0
592	20231117	111400	74395200	14850	14850	14850	14850	0
593	20231117	111300	74395200	14850	14880	14880	14850	460
594	20231117	111200	67561040	14960	14960	14960	14960	0
595	20231117	111100	67561040	14960	14960	14960	14960	1
596	20231117	111000	67546080	14880	14880	14880	14880	297
597	20231117	110900	63126720	14980	14980	14980	14980	0
598	20231117	110800	63126720	14980	14980	14980	14980	0
599	20231117	110700	63126720	14980	14980	14980	14980	0
600	20231117	110600	63126720	14980	14980	14980	14980	0
601	20231117	110500	63126720	14980	14980	14980	14980	0
602	20231117	110400	63126720	14980	14980	14980	14980	0
603	20231117	110300	63126720	14980	14980	14980	14980	0
604	20231117	110200	63126720	14980	14980	14980	14980	0
605	20231117	110100	63126720	14980	14980	14980	14980	0
606	20231117	110000	63126720	14980	14980	14980	14980	1
607	20231117	105900	63111740	14880	14880	14880	14880	0
608	20231117	105800	63111740	14880	14880	14880	14880	0
609	20231117	105700	63111740	14880	14880	14880	14880	0
610	20231117	105600	63111740	14880	14880	14880	14880	90
611	20231117	105500	61772540	14980	14980	14980	14980	0
612	20231117	105400	61772540	14980	14980	14980	14980	0
613	20231117	105300	61772540	14980	14980	14980	14980	1
614	20231117	105200	61757560	14900	14900	14900	14900	0
615	20231117	105100	61757560	14900	14900	14900	14900	3
616	20231117	105000	61712860	14980	14980	14980	14980	0
617	20231117	104900	61712860	14980	14980	14980	14980	1
618	20231117	104800	61697880	14880	14890	14890	14880	92
619	20231117	104700	60328520	14980	14980	14980	14980	1
620	20231117	104600	60313540	15030	15030	15030	15030	0
621	20231117	104500	60313540	15030	15030	15030	15030	0
622	20231117	104400	60313540	15030	15030	15030	15030	0
623	20231117	104300	60313540	15030	15030	15030	15030	0
624	20231117	104200	60313540	15030	15030	15030	15030	0
625	20231117	104100	60313540	15030	15030	15030	15030	0
626	20231117	104000	60313540	15030	15030	15030	15030	0
627	20231117	103900	60313540	15030	15030	15030	15030	0
628	20231117	103800	60313540	15030	15030	15030	15030	0
629	20231117	103700	60313540	15030	15030	15030	15030	0
630	20231117	103600	60313540	15030	15030	15030	15030	6
631	20231117	103500	60223360	15050	15050	15050	15050	0
632	20231117	103400	60223360	15050	15050	15050	15050	0
633	20231117	103300	60223360	15050	15050	15050	15050	0
634	20231117	103200	60223360	15050	15050	15050	15050	0
635	20231117	103100	60223360	15050	15050	15050	15050	0
636	20231117	103000	60223360	15050	15050	15050	15050	0
637	20231117	102900	60223360	15050	15050	15050	15050	0
638	20231117	102800	60223360	15050	15050	15050	15050	0
639	20231117	102700	60223360	15050	15050	15050	15050	0
640	20231117	102600	60223360	15050	15050	15050	15050	0
641	20231117	102500	60223360	15050	15050	15050	15050	0
642	20231117	102400	60223360	15050	15050	15050	15050	0
643	20231117	102300	60223360	15050	15050	15050	15050	0
644	20231117	102200	60223360	15050	15050	15050	15050	0
645	20231117	102100	60223360	15050	15050	15050	15050	0
646	20231117	102000	60223360	15050	15050	15050	15050	4
647	20231117	101900	60163160	14860	14860	14860	14860	0
648	20231117	101800	60163160	14860	14860	14860	14860	1
649	20231117	101700	60148300	15020	15020	15020	15020	2
650	20231117	101600	60118260	14920	14920	14920	14920	40
651	20231117	101500	59521460	14850	14850	14850	14850	0
652	20231117	101400	59521460	14850	14850	14850	14850	0
653	20231117	101300	59521460	14850	14850	14850	14850	70
654	20231117	101200	58481960	14850	14850	14850	14850	0
655	20231117	101100	58481960	14850	14850	14850	14850	0
656	20231117	101000	58481960	14850	14850	14850	14850	0
657	20231117	100900	58481960	14850	14880	14880	14850	232
658	20231117	100800	55033940	15020	15020	15020	15020	0
659	20231117	100700	55033940	15020	15010	15020	15010	3
660	20231117	100600	54988900	15000	15000	15000	15000	350
661	20231117	100500	49738900	15060	15060	15060	15060	0
662	20231117	100400	49738900	15060	15060	15060	15060	0
663	20231117	100300	49738900	15060	15060	15060	15060	0
664	20231117	100200	49738900	15060	15060	15060	15060	0
665	20231117	100100	49738900	15060	15070	15070	15060	13
666	20231117	100000	49543020	14890	15070	15100	14890	62
667	20231117	095900	48607070	15100	15100	15100	15100	0
668	20231117	095800	48607070	15100	15100	15100	15100	0
669	20231117	095700	48607070	15100	15100	15100	15100	0
670	20231117	095600	48607070	15100	15100	15100	15100	0
671	20231117	095500	48607070	15100	15100	15100	15100	0
672	20231117	095400	48607070	15100	15100	15100	15100	0
673	20231117	095300	48607070	15100	15100	15100	15100	0
674	20231117	095200	48607070	15100	15100	15100	15100	0
675	20231117	095100	48607070	15100	15100	15100	15100	0
676	20231117	095000	48607070	15100	14990	15100	14990	9
677	20231117	094900	48471830	14990	14990	14990	14990	0
678	20231117	094800	48471830	14990	14990	14990	14990	0
679	20231117	094700	48471830	14990	14990	14990	14990	0
680	20231117	094600	48471830	14990	14990	14990	14990	2
681	20231117	094500	48441850	15100	15100	15100	15100	0
682	20231117	094400	48441850	15100	15100	15100	15100	0
683	20231117	094300	48441850	15100	15100	15100	15100	0
684	20231117	094200	48441850	15100	15100	15100	15100	0
685	20231117	094100	48441850	15100	15100	15100	15100	0
686	20231117	094000	48441850	15100	14950	15100	14950	9
687	20231117	093900	48306590	14850	14860	14860	14850	10
688	20231117	093800	48158050	15100	15100	15100	15100	0
689	20231117	093700	48158050	15100	15100	15100	15100	0
690	20231117	093600	48158050	15100	15100	15100	15100	0
691	20231117	093500	48158050	15100	15100	15100	15100	0
692	20231117	093400	48158050	15100	15100	15100	15100	0
693	20231117	093300	48158050	15100	14960	15100	14960	10
694	20231117	093200	48008030	15100	15100	15100	15100	0
695	20231117	093100	48008030	15100	14900	15100	14900	99
696	20231117	093000	46523710	14910	14900	14910	14900	103
697	20231117	092900	44988030	14910	14910	14910	14910	0
698	20231117	092800	44988030	14910	14910	14910	14910	50
699	20231117	092700	44242530	14910	14820	14910	14820	251
700	20231117	092600	40517360	14830	14830	14830	14830	0
701	20231117	092500	40517360	14830	14770	14830	14750	128
702	20231117	092400	38626430	14770	14720	14770	14680	1003
703	20231117	092300	23886700	14870	14870	14870	14870	0
704	20231117	092200	23886700	14870	14870	14870	14870	1
705	20231117	092100	23871830	14860	14860	14860	14860	0
706	20231117	092000	23871830	14860	14860	14860	14860	10
707	20231117	091900	23723230	14860	14860	14860	14860	0
708	20231117	091800	23723230	14860	14860	14860	14860	2
709	20231117	091700	23693510	14860	14860	14860	14860	2
710	20231117	091600	23663790	14710	14740	14740	14710	6
711	20231117	091500	23575380	14910	14910	14910	14910	0
712	20231117	091400	23575380	14910	14910	14910	14910	0
713	20231117	091300	23575380	14910	14910	14910	14910	0
714	20231117	091200	23575380	14910	14910	14910	14910	0
715	20231117	091100	23575380	14910	14910	14910	14910	0
716	20231117	091000	23575380	14910	14910	14910	14910	0
717	20231117	090900	23575380	14910	14910	14910	14910	0
718	20231117	090800	23575380	14910	14910	14910	14910	0
719	20231117	090700	23575380	14910	14820	14910	14820	3
720	20231117	090600	23530740	14820	14710	14820	14700	116
721	20231117	090500	21819920	14960	14950	14960	14950	30
722	20231117	090400	21371380	14960	14740	14960	14680	324
723	20231117	090300	16604360	14740	14740	14740	14740	0
724	20231117	090200	16604360	14740	14890	14930	14740	773
725	20231117	090100	5184410	15270	14740	15270	14740	251
726	20231117	090000	1484140	15390	15000	15390	14650	101