KissMeData/417970/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	212300	323231600	15570	15570	15570	15570	215
3	20231117	212200	323231600	15570	15570	15570	15570	0
4	20231117	212100	323231600	15570	15570	15570	15570	0
5	20231117	212000	323231600	15570	15570	15570	15570	0
6	20231117	211900	323231600	15570	15570	15570	15570	0
7	20231117	211800	323231600	15570	15570	15570	15570	0
8	20231117	211700	323231600	15570	15570	15570	15570	0
9	20231117	211600	323231600	15570	15570	15570	15570	0
10	20231117	211500	323231600	15570	15570	15570	15570	0
11	20231117	211400	323231600	15570	15570	15570	15570	0
12	20231117	211300	323231600	15570	15570	15570	15570	0
13	20231117	211200	323231600	15570	15570	15570	15570	0
14	20231117	211100	323231600	15570	15570	15570	15570	0
15	20231117	211000	323231600	15570	15570	15570	15570	0
16	20231117	210900	323231600	15570	15570	15570	15570	0
17	20231117	210800	323231600	15570	15570	15570	15570	0
18	20231117	210700	323231600	15570	15570	15570	15570	0
19	20231117	210600	323231600	15570	15570	15570	15570	0
20	20231117	210500	323231600	15570	15570	15570	15570	0
21	20231117	210400	323231600	15570	15570	15570	15570	0
22	20231117	210300	323231600	15570	15570	15570	15570	0
23	20231117	210200	323231600	15570	15570	15570	15570	0
24	20231117	210100	323231600	15570	15570	15570	15570	0
25	20231117	210000	323231600	15570	15570	15570	15570	0
26	20231117	205900	323231600	15570	15570	15570	15570	0
27	20231117	205800	323231600	15570	15570	15570	15570	0
28	20231117	205700	323231600	15570	15570	15570	15570	0
29	20231117	205600	323231600	15570	15570	15570	15570	0
30	20231117	205500	323231600	15570	15570	15570	15570	0
31	20231117	205400	323231600	15570	15570	15570	15570	0
32	20231117	205300	323231600	15570	15570	15570	15570	215
33	20231117	205200	323231600	15570	15570	15570	15570	0
34	20231117	205100	323231600	15570	15570	15570	15570	0
35	20231117	205000	323231600	15570	15570	15570	15570	0
36	20231117	204900	323231600	15570	15570	15570	15570	0
37	20231117	204800	323231600	15570	15570	15570	15570	0
38	20231117	204700	323231600	15570	15570	15570	15570	0
39	20231117	204600	323231600	15570	15570	15570	15570	0
40	20231117	204500	323231600	15570	15570	15570	15570	0
41	20231117	204400	323231600	15570	15570	15570	15570	0
42	20231117	204300	323231600	15570	15570	15570	15570	0
43	20231117	204200	323231600	15570	15570	15570	15570	0
44	20231117	204100	323231600	15570	15570	15570	15570	0
45	20231117	204000	323231600	15570	15570	15570	15570	0
46	20231117	203900	323231600	15570	15570	15570	15570	0
47	20231117	203800	323231600	15570	15570	15570	15570	0
48	20231117	203700	323231600	15570	15570	15570	15570	0
49	20231117	203600	323231600	15570	15570	15570	15570	0
50	20231117	203500	323231600	15570	15570	15570	15570	0
51	20231117	203400	323231600	15570	15570	15570	15570	0
52	20231117	203300	323231600	15570	15570	15570	15570	0
53	20231117	203200	323231600	15570	15570	15570	15570	0
54	20231117	203100	323231600	15570	15570	15570	15570	0
55	20231117	203000	323231600	15570	15570	15570	15570	0
56	20231117	202900	323231600	15570	15570	15570	15570	0
57	20231117	202800	323231600	15570	15570	15570	15570	0
58	20231117	202700	323231600	15570	15570	15570	15570	0
59	20231117	202600	323231600	15570	15570	15570	15570	0
60	20231117	202500	323231600	15570	15570	15570	15570	0
61	20231117	202400	323231600	15570	15570	15570	15570	0
62	20231117	202300	323231600	15570	15570	15570	15570	215
63	20231117	202200	323231600	15570	15570	15570	15570	0
64	20231117	202100	323231600	15570	15570	15570	15570	0
65	20231117	202000	323231600	15570	15570	15570	15570	0
66	20231117	201900	323231600	15570	15570	15570	15570	0
67	20231117	201800	323231600	15570	15570	15570	15570	0
68	20231117	201700	323231600	15570	15570	15570	15570	0
69	20231117	201600	323231600	15570	15570	15570	15570	0
70	20231117	201500	323231600	15570	15570	15570	15570	0
71	20231117	201400	323231600	15570	15570	15570	15570	0
72	20231117	201300	323231600	15570	15570	15570	15570	0
73	20231117	201200	323231600	15570	15570	15570	15570	0
74	20231117	201100	323231600	15570	15570	15570	15570	0
75	20231117	201000	323231600	15570	15570	15570	15570	0
76	20231117	200900	323231600	15570	15570	15570	15570	0
77	20231117	200800	323231600	15570	15570	15570	15570	0
78	20231117	200700	323231600	15570	15570	15570	15570	0
79	20231117	200600	323231600	15570	15570	15570	15570	0
80	20231117	200500	323231600	15570	15570	15570	15570	0
81	20231117	200400	323231600	15570	15570	15570	15570	0
82	20231117	200300	323231600	15570	15570	15570	15570	0
83	20231117	200200	323231600	15570	15570	15570	15570	0
84	20231117	200100	323231600	15570	15570	15570	15570	0
85	20231117	200000	323231600	15570	15570	15570	15570	0
86	20231117	195900	323231600	15570	15570	15570	15570	0
87	20231117	195800	323231600	15570	15570	15570	15570	0
88	20231117	195700	323231600	15570	15570	15570	15570	0
89	20231117	195600	323231600	15570	15570	15570	15570	0
90	20231117	195500	323231600	15570	15570	15570	15570	0
91	20231117	195400	323231600	15570	15570	15570	15570	0
92	20231117	195300	323231600	15570	15570	15570	15570	215
93	20231117	195200	323231600	15570	15570	15570	15570	0
94	20231117	195100	323231600	15570	15570	15570	15570	0
95	20231117	195000	323231600	15570	15570	15570	15570	0
96	20231117	194900	323231600	15570	15570	15570	15570	0
97	20231117	194800	323231600	15570	15570	15570	15570	0
98	20231117	194700	323231600	15570	15570	15570	15570	0
99	20231117	194600	323231600	15570	15570	15570	15570	0
100	20231117	194500	323231600	15570	15570	15570	15570	0
101	20231117	194400	323231600	15570	15570	15570	15570	0
102	20231117	194300	323231600	15570	15570	15570	15570	0
103	20231117	194200	323231600	15570	15570	15570	15570	0
104	20231117	194100	323231600	15570	15570	15570	15570	0
105	20231117	194000	323231600	15570	15570	15570	15570	0
106	20231117	193900	323231600	15570	15570	15570	15570	0
107	20231117	193800	323231600	15570	15570	15570	15570	0
108	20231117	193700	323231600	15570	15570	15570	15570	0
109	20231117	193600	323231600	15570	15570	15570	15570	0
110	20231117	193500	323231600	15570	15570	15570	15570	0
111	20231117	193400	323231600	15570	15570	15570	15570	0
112	20231117	193300	323231600	15570	15570	15570	15570	0
113	20231117	193200	323231600	15570	15570	15570	15570	0
114	20231117	193100	323231600	15570	15570	15570	15570	0
115	20231117	193000	323231600	15570	15570	15570	15570	0
116	20231117	192900	323231600	15570	15570	15570	15570	0
117	20231117	192800	323231600	15570	15570	15570	15570	0
118	20231117	192700	323231600	15570	15570	15570	15570	0
119	20231117	192600	323231600	15570	15570	15570	15570	0
120	20231117	192500	323231600	15570	15570	15570	15570	0
121	20231117	192400	323231600	15570	15570	15570	15570	0
122	20231117	192300	323231600	15570	15570	15570	15570	215
123	20231117	192200	323231600	15570	15570	15570	15570	0
124	20231117	192100	323231600	15570	15570	15570	15570	0
125	20231117	192000	323231600	15570	15570	15570	15570	0
126	20231117	191900	323231600	15570	15570	15570	15570	0
127	20231117	191800	323231600	15570	15570	15570	15570	0
128	20231117	191700	323231600	15570	15570	15570	15570	0
129	20231117	191600	323231600	15570	15570	15570	15570	0
130	20231117	191500	323231600	15570	15570	15570	15570	0
131	20231117	191400	323231600	15570	15570	15570	15570	0
132	20231117	191300	323231600	15570	15570	15570	15570	0
133	20231117	191200	323231600	15570	15570	15570	15570	0
134	20231117	191100	323231600	15570	15570	15570	15570	0
135	20231117	191000	323231600	15570	15570	15570	15570	0
136	20231117	190900	323231600	15570	15570	15570	15570	0
137	20231117	190800	323231600	15570	15570	15570	15570	0
138	20231117	190700	323231600	15570	15570	15570	15570	0
139	20231117	190600	323231600	15570	15570	15570	15570	0
140	20231117	190500	323231600	15570	15570	15570	15570	0
141	20231117	190400	323231600	15570	15570	15570	15570	0
142	20231117	190300	323231600	15570	15570	15570	15570	0
143	20231117	190200	323231600	15570	15570	15570	15570	0
144	20231117	190100	323231600	15570	15570	15570	15570	0
145	20231117	190000	323231600	15570	15570	15570	15570	0
146	20231117	185900	323231600	15570	15570	15570	15570	0
147	20231117	185800	323231600	15570	15570	15570	15570	0
148	20231117	185700	323231600	15570	15570	15570	15570	0
149	20231117	185600	323231600	15570	15570	15570	15570	0
150	20231117	185500	323231600	15570	15570	15570	15570	0
151	20231117	185400	323231600	15570	15570	15570	15570	0
152	20231117	185300	323231600	15570	15570	15570	15570	215
153	20231117	185200	323231600	15570	15570	15570	15570	0
154	20231117	185100	323231600	15570	15570	15570	15570	0
155	20231117	185000	323231600	15570	15570	15570	15570	0
156	20231117	184900	323231600	15570	15570	15570	15570	0
157	20231117	184800	323231600	15570	15570	15570	15570	0
158	20231117	184700	323231600	15570	15570	15570	15570	0
159	20231117	184600	323231600	15570	15570	15570	15570	0
160	20231117	184500	323231600	15570	15570	15570	15570	0
161	20231117	184400	323231600	15570	15570	15570	15570	0
162	20231117	184300	323231600	15570	15570	15570	15570	0
163	20231117	184200	323231600	15570	15570	15570	15570	0
164	20231117	184100	323231600	15570	15570	15570	15570	0
165	20231117	184000	323231600	15570	15570	15570	15570	0
166	20231117	183900	323231600	15570	15570	15570	15570	0
167	20231117	183800	323231600	15570	15570	15570	15570	0
168	20231117	183700	323231600	15570	15570	15570	15570	0
169	20231117	183600	323231600	15570	15570	15570	15570	0
170	20231117	183500	323231600	15570	15570	15570	15570	0
171	20231117	183400	323231600	15570	15570	15570	15570	0
172	20231117	183300	323231600	15570	15570	15570	15570	0
173	20231117	183200	323231600	15570	15570	15570	15570	0
174	20231117	183100	323231600	15570	15570	15570	15570	0
175	20231117	183000	323231600	15570	15570	15570	15570	0
176	20231117	182900	323231600	15570	15570	15570	15570	0
177	20231117	182800	323231600	15570	15570	15570	15570	0
178	20231117	182700	323231600	15570	15570	15570	15570	0
179	20231117	182600	323231600	15570	15570	15570	15570	0
180	20231117	182500	323231600	15570	15570	15570	15570	0
181	20231117	182400	323231600	15570	15570	15570	15570	0
182	20231117	182300	323231600	15570	15570	15570	15570	215
183	20231117	182200	323231600	15570	15570	15570	15570	0
184	20231117	182100	323231600	15570	15570	15570	15570	0
185	20231117	182000	323231600	15570	15570	15570	15570	0
186	20231117	181900	323231600	15570	15570	15570	15570	0
187	20231117	181800	323231600	15570	15570	15570	15570	0
188	20231117	181700	323231600	15570	15570	15570	15570	0
189	20231117	181600	323231600	15570	15570	15570	15570	0
190	20231117	181500	323231600	15570	15570	15570	15570	0
191	20231117	181400	323231600	15570	15570	15570	15570	0
192	20231117	181300	323231600	15570	15570	15570	15570	0
193	20231117	181200	323231600	15570	15570	15570	15570	0
194	20231117	181100	323231600	15570	15570	15570	15570	0
195	20231117	181000	323231600	15570	15570	15570	15570	0
196	20231117	180900	323231600	15570	15570	15570	15570	0
197	20231117	180800	323231600	15570	15570	15570	15570	0
198	20231117	180700	323231600	15570	15570	15570	15570	0
199	20231117	180600	323231600	15570	15570	15570	15570	0
200	20231117	180500	323231600	15570	15570	15570	15570	0
201	20231117	180400	323231600	15570	15570	15570	15570	0
202	20231117	180300	323231600	15570	15570	15570	15570	0
203	20231117	180200	323231600	15570	15570	15570	15570	0
204	20231117	180100	323231600	15570	15570	15570	15570	0
205	20231117	180000	323231600	15570	15570	15570	15570	0
206	20231117	175900	323231600	15570	15570	15570	15570	0
207	20231117	175800	323231600	15570	15570	15570	15570	0
208	20231117	175700	323231600	15570	15570	15570	15570	0
209	20231117	175600	323231600	15570	15570	15570	15570	0
210	20231117	175500	323231600	15570	15570	15570	15570	0
211	20231117	175400	323231600	15570	15570	15570	15570	0
212	20231117	175300	323231600	15570	15570	15570	15570	215
213	20231117	175200	323231600	15570	15570	15570	15570	0
214	20231117	175100	323231600	15570	15570	15570	15570	0
215	20231117	175000	323231600	15570	15570	15570	15570	0
216	20231117	174900	323231600	15570	15570	15570	15570	0
217	20231117	174800	323231600	15570	15570	15570	15570	0
218	20231117	174700	323231600	15570	15570	15570	15570	0
219	20231117	174600	323231600	15570	15570	15570	15570	0
220	20231117	174500	323231600	15570	15570	15570	15570	0
221	20231117	174400	323231600	15570	15570	15570	15570	0
222	20231117	174300	323231600	15570	15570	15570	15570	0
223	20231117	174200	323231600	15570	15570	15570	15570	0
224	20231117	174100	323231600	15570	15570	15570	15570	0
225	20231117	174000	323231600	15570	15570	15570	15570	0
226	20231117	173900	323231600	15570	15570	15570	15570	0
227	20231117	173800	323231600	15570	15570	15570	15570	0
228	20231117	173700	323231600	15570	15570	15570	15570	0
229	20231117	173600	323231600	15570	15570	15570	15570	0
230	20231117	173500	323231600	15570	15570	15570	15570	0
231	20231117	173400	323231600	15570	15570	15570	15570	0
232	20231117	173300	323231600	15570	15570	15570	15570	0
233	20231117	173200	323231600	15570	15570	15570	15570	0
234	20231117	173100	323231600	15570	15570	15570	15570	0
235	20231117	173000	323231600	15570	15570	15570	15570	0
236	20231117	172900	323231600	15570	15570	15570	15570	0
237	20231117	172800	323231600	15570	15570	15570	15570	0
238	20231117	172700	323231600	15570	15570	15570	15570	0
239	20231117	172600	323231600	15570	15570	15570	15570	0
240	20231117	172500	323231600	15570	15570	15570	15570	0
241	20231117	172400	323231600	15570	15570	15570	15570	0
242	20231117	172300	323231600	15570	15570	15570	15570	215
243	20231117	172200	323231600	15570	15570	15570	15570	0
244	20231117	172100	323231600	15570	15570	15570	15570	0
245	20231117	172000	323231600	15570	15570	15570	15570	0
246	20231117	171900	323231600	15570	15570	15570	15570	0
247	20231117	171800	323231600	15570	15570	15570	15570	0
248	20231117	171700	323231600	15570	15570	15570	15570	0
249	20231117	171600	323231600	15570	15570	15570	15570	0
250	20231117	171500	323231600	15570	15570	15570	15570	0
251	20231117	171400	323231600	15570	15570	15570	15570	0
252	20231117	171300	323231600	15570	15570	15570	15570	0
253	20231117	171200	323231600	15570	15570	15570	15570	0
254	20231117	171100	323231600	15570	15570	15570	15570	0
255	20231117	171000	323231600	15570	15570	15570	15570	0
256	20231117	170900	323231600	15570	15570	15570	15570	0
257	20231117	170800	323231600	15570	15570	15570	15570	0
258	20231117	170700	323231600	15570	15570	15570	15570	0
259	20231117	170600	323231600	15570	15570	15570	15570	0
260	20231117	170500	323231600	15570	15570	15570	15570	0
261	20231117	170400	323231600	15570	15570	15570	15570	0
262	20231117	170300	323231600	15570	15570	15570	15570	0
263	20231117	170200	323231600	15570	15570	15570	15570	0
264	20231117	170100	323231600	15570	15570	15570	15570	0
265	20231117	170000	323231600	15570	15570	15570	15570	0
266	20231117	165900	323231600	15570	15570	15570	15570	0
267	20231117	165800	323231600	15570	15570	15570	15570	0
268	20231117	165700	323231600	15570	15570	15570	15570	0
269	20231117	165600	323231600	15570	15570	15570	15570	0
270	20231117	165500	323231600	15570	15570	15570	15570	0
271	20231117	165400	323231600	15570	15570	15570	15570	0
272	20231117	165300	323231600	15570	15570	15570	15570	215
273	20231117	165200	323231600	15570	15570	15570	15570	0
274	20231117	165100	323231600	15570	15570	15570	15570	0
275	20231117	165000	323231600	15570	15570	15570	15570	0
276	20231117	164900	323231600	15570	15570	15570	15570	0
277	20231117	164800	323231600	15570	15570	15570	15570	0
278	20231117	164700	323231600	15570	15570	15570	15570	0
279	20231117	164600	323231600	15570	15570	15570	15570	0
280	20231117	164500	323231600	15570	15570	15570	15570	0
281	20231117	164400	323231600	15570	15570	15570	15570	0
282	20231117	164300	323231600	15570	15570	15570	15570	0
283	20231117	164200	323231600	15570	15570	15570	15570	0
284	20231117	164100	323231600	15570	15570	15570	15570	0
285	20231117	164000	323231600	15570	15570	15570	15570	0
286	20231117	163900	323231600	15570	15570	15570	15570	0
287	20231117	163800	323231600	15570	15570	15570	15570	0
288	20231117	163700	323231600	15570	15570	15570	15570	0
289	20231117	163600	323231600	15570	15570	15570	15570	0
290	20231117	163500	323231600	15570	15570	15570	15570	0
291	20231117	163400	323231600	15570	15570	15570	15570	0
292	20231117	163300	323231600	15570	15570	15570	15570	0
293	20231117	163200	323231600	15570	15570	15570	15570	0
294	20231117	163100	323231600	15570	15570	15570	15570	0
295	20231117	163000	323231600	15570	15570	15570	15570	0
296	20231117	162900	323231600	15570	15570	15570	15570	0
297	20231117	162800	323231600	15570	15570	15570	15570	0
298	20231117	162700	323231600	15570	15570	15570	15570	0
299	20231117	162600	323231600	15570	15570	15570	15570	0
300	20231117	162500	323231600	15570	15570	15570	15570	0
301	20231117	162400	323231600	15570	15570	15570	15570	0
302	20231117	162300	323231600	15570	15570	15570	15570	215
303	20231117	162200	323231600	15570	15570	15570	15570	0
304	20231117	162100	323231600	15570	15570	15570	15570	0
305	20231117	162000	323231600	15570	15570	15570	15570	0
306	20231117	161900	323231600	15570	15570	15570	15570	0
307	20231117	161800	323231600	15570	15570	15570	15570	0
308	20231117	161700	323231600	15570	15570	15570	15570	0
309	20231117	161600	323231600	15570	15570	15570	15570	0
310	20231117	161500	323231600	15570	15570	15570	15570	0
311	20231117	161400	323231600	15570	15570	15570	15570	0
312	20231117	161300	323231600	15570	15570	15570	15570	0
313	20231117	161200	323231600	15570	15570	15570	15570	0
314	20231117	161100	323231600	15570	15570	15570	15570	0
315	20231117	161000	323231600	15570	15570	15570	15570	0
316	20231117	160900	323231600	15570	15570	15570	15570	0
317	20231117	160800	323231600	15570	15570	15570	15570	0
318	20231117	160700	323231600	15570	15570	15570	15570	0
319	20231117	160600	323231600	15570	15570	15570	15570	0
320	20231117	160500	323231600	15570	15570	15570	15570	0
321	20231117	160400	323231600	15570	15570	15570	15570	0
322	20231117	160300	323231600	15570	15570	15570	15570	0
323	20231117	160200	323231600	15570	15570	15570	15570	0
324	20231117	160100	323231600	15570	15570	15570	15570	0
325	20231117	160000	323231600	15570	15570	15570	15570	0
326	20231117	155900	323231600	15570	15570	15570	15570	0
327	20231117	155800	323231600	15570	15570	15570	15570	0
328	20231117	155700	323231600	15570	15570	15570	15570	0
329	20231117	155600	323231600	15570	15570	15570	15570	0
330	20231117	155500	323231600	15570	15570	15570	15570	0
331	20231117	155400	323231600	15570	15570	15570	15570	0
332	20231117	155300	323231600	15570	15570	15570	15570	215
333	20231117	155200	323231600	15570	15570	15570	15570	0
334	20231117	155100	323231600	15570	15570	15570	15570	0
335	20231117	155000	323231600	15570	15570	15570	15570	0
336	20231117	154900	323231600	15570	15570	15570	15570	0
337	20231117	154800	323231600	15570	15570	15570	15570	0
338	20231117	154700	323231600	15570	15570	15570	15570	0
339	20231117	154600	323231600	15570	15570	15570	15570	0
340	20231117	154500	323231600	15570	15570	15570	15570	0
341	20231117	154400	323231600	15570	15570	15570	15570	0
342	20231117	154300	323231600	15570	15570	15570	15570	0
343	20231117	154200	323231600	15570	15570	15570	15570	0
344	20231117	154100	323231600	15570	15570	15570	15570	0
345	20231117	154000	323231600	15570	15570	15570	15570	0
346	20231117	153900	323231600	15570	15570	15570	15570	0
347	20231117	153800	323231600	15570	15570	15570	15570	0
348	20231117	153700	323231600	15570	15570	15570	15570	0
349	20231117	153600	323231600	15570	15570	15570	15570	0
350	20231117	153500	323231600	15570	15570	15570	15570	0
351	20231117	153400	323231600	15570	15570	15570	15570	0
352	20231117	153300	323231600	15570	15570	15570	15570	0
353	20231117	153200	323231600	15570	15570	15570	15570	0
354	20231117	153100	323231600	15570	15570	15570	15570	0
355	20231117	153000	323231600	15570	15570	15570	15570	215
356	20231117	152900	319884050	15570	15570	15570	15570	0
357	20231117	152800	319884050	15570	15570	15570	15570	0
358	20231117	152700	319884050	15570	15570	15570	15570	0
359	20231117	152600	319884050	15570	15570	15570	15570	0
360	20231117	152500	319884050	15570	15570	15570	15570	0
361	20231117	152400	319884050	15570	15570	15570	15570	0
362	20231117	152300	319884050	15570	15570	15570	15570	0
363	20231117	152200	319884050	15570	15570	15570	15570	0
364	20231117	152100	319884050	15570	15570	15570	15570	0
365	20231117	152000	319884050	15570	15570	15570	15570	0
366	20231117	151900	319884050	15570	15480	15570	15480	11
367	20231117	151800	319713470	15500	15500	15500	15500	0
368	20231117	151700	319713470	15500	15500	15500	15500	0
369	20231117	151600	319713470	15500	15460	15500	15450	1542
370	20231117	151500	295838320	15460	15460	15460	15460	0
371	20231117	151400	295838320	15460	15460	15460	15460	0
372	20231117	151300	295838320	15460	15460	15460	15460	35
373	20231117	151200	295297220	15460	15460	15460	15460	155
374	20231117	151100	292900920	15450	15450	15450	15450	0
375	20231117	151000	292900920	15450	15460	15460	15440	282
376	20231117	150900	288544220	15450	15450	15450	15450	0
377	20231117	150800	288544220	15450	15460	15460	15450	71
378	20231117	150700	287446620	15460	15460	15460	15460	3
379	20231117	150600	287400240	15450	15460	15480	15450	385
380	20231117	150500	281448120	15460	15460	15460	15460	125
381	20231117	150400	279515620	15460	15460	15460	15460	0
382	20231117	150300	279515620	15460	15460	15460	15460	0
383	20231117	150200	279515620	15460	15460	15460	15460	5
384	20231117	150100	279438320	15460	15460	15460	15460	3
385	20231117	150000	279391940	15460	15500	15500	15460	122
386	20231117	145900	277502620	15570	15570	15570	15570	0
387	20231117	145800	277502620	15570	15570	15570	15570	3
388	20231117	145700	277455910	15570	15570	15570	15570	0
389	20231117	145600	277455910	15570	15570	15570	15570	0
390	20231117	145500	277455910	15570	15570	15570	15570	0
391	20231117	145400	277455910	15570	15570	15570	15570	0
392	20231117	145300	277455910	15570	15570	15570	15570	0
393	20231117	145200	277455910	15570	15570	15570	15570	1
394	20231117	145100	277440340	15570	15570	15570	15570	34
395	20231117	145000	276910960	15570	15570	15570	15570	16
396	20231117	144900	276661840	15570	15570	15570	15570	0
397	20231117	144800	276661840	15570	15570	15570	15570	0
398	20231117	144700	276661840	15570	15570	15570	15570	10
399	20231117	144600	276506140	15590	15590	15590	15590	0
400	20231117	144500	276506140	15590	15590	15590	15590	0
401	20231117	144400	276506140	15590	15590	15590	15590	0
402	20231117	144300	276506140	15590	15590	15590	15590	0
403	20231117	144200	276506140	15590	15590	15590	15590	0
404	20231117	144100	276506140	15590	15590	15590	15590	0
405	20231117	144000	276506140	15590	15590	15590	15590	1
406	20231117	143900	276490550	15590	15590	15590	15590	0
407	20231117	143800	276490550	15590	15590	15590	15590	0
408	20231117	143700	276490550	15590	15590	15590	15590	0
409	20231117	143600	276490550	15590	15590	15590	15590	0
410	20231117	143500	276490550	15590	15590	15590	15590	176
411	20231117	143400	273746710	15590	15590	15590	15590	0
412	20231117	143300	273746710	15590	15590	15590	15590	15
413	20231117	143200	273512860	15600	15600	15600	15600	0
414	20231117	143100	273512860	15600	15580	15600	15580	25
415	20231117	143000	273123120	15600	15580	15600	15580	12
416	20231117	142900	272936110	15590	15520	15590	15520	70
417	20231117	142800	271848950	15490	15520	15520	15490	46
418	20231117	142700	271135180	15600	15600	15600	15600	100
419	20231117	142600	269575180	15600	15600	15600	15600	10
420	20231117	142500	269419180	15530	15530	15530	15530	1
421	20231117	142400	269403650	15630	15600	15630	15600	471
422	20231117	142300	262046320	15600	15580	15600	15580	4
423	20231117	142200	261983950	15610	15600	15610	15600	45
424	20231117	142100	261281930	15520	15520	15520	15520	0
425	20231117	142000	261281930	15520	15520	15520	15520	0
426	20231117	141900	261281930	15520	15630	15630	15520	94
427	20231117	141800	259821730	15630	15630	15630	15630	0
428	20231117	141700	259821730	15630	15630	15630	15630	0
429	20231117	141600	259821730	15630	15630	15630	15630	25
430	20231117	141500	259430980	15630	15630	15630	15630	56
431	20231117	141400	258555700	15570	15560	15570	15460	387
432	20231117	141300	252542910	15560	15560	15560	15560	55
433	20231117	141200	251687110	15560	15560	15560	15560	0
434	20231117	141100	251687110	15560	15560	15560	15560	0
435	20231117	141000	251687110	15560	15560	15560	15560	0
436	20231117	140900	251687110	15560	15560	15560	15550	9
437	20231117	140800	251547110	15560	15480	15560	15460	501
438	20231117	140700	243801200	15560	15560	15560	15560	0
439	20231117	140600	243801200	15560	15560	15560	15560	5
440	20231117	140500	243723400	15490	15490	15490	15490	0
441	20231117	140400	243723400	15490	15500	15500	15490	211
442	20231117	140300	240454010	15510	15510	15510	15510	0
443	20231117	140200	240454010	15510	15510	15510	15510	0
444	20231117	140100	240454010	15510	15510	15510	15510	0
445	20231117	140000	240454010	15510	15510	15510	15510	0
446	20231117	135900	240454010	15510	15510	15510	15510	0
447	20231117	135800	240454010	15510	15510	15510	15510	0
448	20231117	135700	240454010	15510	15510	15510	15510	0
449	20231117	135600	240454010	15510	15510	15510	15510	0
450	20231117	135500	240454010	15510	15510	15510	15510	0
451	20231117	135400	240454010	15510	15510	15510	15510	0
452	20231117	135300	240454010	15510	15510	15510	15510	0
453	20231117	135200	240454010	15510	15510	15510	15510	0
454	20231117	135100	240454010	15510	15510	15510	15510	2
455	20231117	135000	240422990	15510	15510	15510	15510	10
456	20231117	134900	240267890	15530	15530	15530	15530	0
457	20231117	134800	240267890	15530	15530	15530	15530	1
458	20231117	134700	240252360	15470	15470	15470	15470	1
459	20231117	134600	240236890	15470	15470	15470	15470	0
460	20231117	134500	240236890	15470	15470	15470	15470	0
461	20231117	134400	240236890	15470	15470	15470	15470	0
462	20231117	134300	240236890	15470	15470	15470	15470	0
463	20231117	134200	240236890	15470	15470	15470	15470	0
464	20231117	134100	240236890	15470	15470	15470	15470	0
465	20231117	134000	240236890	15470	15470	15470	15470	0
466	20231117	133900	240236890	15470	15470	15470	15470	0
467	20231117	133800	240236890	15470	15470	15470	15470	0
468	20231117	133700	240236890	15470	15490	15490	15470	411
469	20231117	133600	233877350	15480	15480	15480	15480	0
470	20231117	133500	233877350	15480	15480	15480	15480	0
471	20231117	133400	233877350	15480	15480	15480	15480	0
472	20231117	133300	233877350	15480	15480	15480	15480	0
473	20231117	133200	233877350	15480	15480	15480	15480	100
474	20231117	133100	232329350	15480	15480	15480	15480	0
475	20231117	133000	232329350	15480	15480	15480	15480	0
476	20231117	132900	232329350	15480	15480	15480	15480	0
477	20231117	132800	232329350	15480	15510	15510	15480	457
478	20231117	132700	225247290	15510	15510	15510	15510	0
479	20231117	132600	225247290	15510	15510	15510	15510	0
480	20231117	132500	225247290	15510	15510	15510	15510	0
481	20231117	132400	225247290	15510	15510	15510	15510	0
482	20231117	132300	225247290	15510	15510	15510	15510	0
483	20231117	132200	225247290	15510	15510	15510	15510	154
484	20231117	132100	222858750	15500	15550	15550	15500	652
485	20231117	132000	212749600	15650	15650	15650	15650	0
486	20231117	131900	212749600	15650	15650	15650	15650	0
487	20231117	131800	212749600	15650	15650	15650	15650	0
488	20231117	131700	212749600	15650	15650	15650	15650	0
489	20231117	131600	212749600	15650	15650	15650	15650	0
490	20231117	131500	212749600	15650	15650	15650	15650	0
491	20231117	131400	212749600	15650	15650	15650	15650	0
492	20231117	131300	212749600	15650	15650	15650	15650	0
493	20231117	131200	212749600	15650	15650	15650	15650	0
494	20231117	131100	212749600	15650	15620	15650	15620	6
495	20231117	131000	212655800	15550	15540	15550	15540	733
496	20231117	130900	201257720	15510	15510	15510	15510	0
497	20231117	130800	201257720	15510	15510	15510	15510	0
498	20231117	130700	201257720	15510	15510	15510	15510	6
499	20231117	130600	201164660	15550	15550	15550	15550	0
500	20231117	130500	201164660	15550	15550	15550	15550	0
501	20231117	130400	201164660	15550	15550	15550	15550	0
502	20231117	130300	201164660	15550	15550	15550	15550	0
503	20231117	130200	201164660	15550	15550	15550	15550	1
504	20231117	130100	201149110	15550	15550	15550	15550	50
505	20231117	130000	200371610	15550	15540	15550	15540	180
506	20231117	125900	197572870	15550	15550	15550	15550	0
507	20231117	125800	197572870	15550	15550	15550	15550	0
508	20231117	125700	197572870	15550	15550	15550	15550	0
509	20231117	125600	197572870	15550	15550	15550	15550	0
510	20231117	125500	197572870	15550	15550	15550	15550	0
511	20231117	125400	197572870	15550	15550	15550	15550	50
512	20231117	125300	196795370	15550	15550	15550	15550	20
513	20231117	125200	196484370	15510	15510	15510	15510	0
514	20231117	125100	196484370	15510	15510	15510	15510	142
515	20231117	125000	194281950	15520	15520	15520	15520	0
516	20231117	124900	194281950	15520	15520	15520	15520	0
517	20231117	124800	194281950	15520	15560	15560	15520	102
518	20231117	124700	192698080	15640	15500	15640	15500	121
519	20231117	124600	190819260	15500	15500	15500	15500	103
520	20231117	124500	189222760	15500	15550	15550	15500	1854
521	20231117	124400	160461900	15650	15650	15650	15650	0
522	20231117	124300	160461900	15650	15650	15650	15650	0
523	20231117	124200	160461900	15650	15650	15650	15650	0
524	20231117	124100	160461900	15650	15650	15650	15650	0
525	20231117	124000	160461900	15650	15650	15650	15650	0
526	20231117	123900	160461900	15650	15650	15650	15650	0
527	20231117	123800	160461900	15650	15650	15650	15650	3
528	20231117	123700	160414950	15650	15650	15650	15650	0
529	20231117	123600	160414950	15650	15650	15650	15650	0
530	20231117	123500	160414950	15650	15650	15650	15650	0
531	20231117	123400	160414950	15650	15650	15650	15650	0
532	20231117	123300	160414950	15650	15650	15650	15650	0
533	20231117	123200	160414950	15650	15650	15650	15650	5
534	20231117	123100	160336700	15660	15660	15660	15660	0
535	20231117	123000	160336700	15660	15660	15660	15660	0
536	20231117	122900	160336700	15660	15660	15660	15660	0
537	20231117	122800	160336700	15660	15660	15660	15660	0
538	20231117	122700	160336700	15660	15660	15660	15660	0
539	20231117	122600	160336700	15660	15660	15660	15660	0
540	20231117	122500	160336700	15660	15660	15660	15660	0
541	20231117	122400	160336700	15660	15550	15660	15550	129
542	20231117	122300	158327370	15560	15560	15560	15560	0
543	20231117	122200	158327370	15560	15560	15560	15560	0
544	20231117	122100	158327370	15560	15560	15560	15560	0
545	20231117	122000	158327370	15560	15560	15560	15560	0
546	20231117	121900	158327370	15560	15560	15560	15560	0
547	20231117	121800	158327370	15560	15560	15560	15560	11
548	20231117	121700	158156210	15550	15550	15550	15550	0
549	20231117	121600	158156210	15550	15550	15550	15550	4
550	20231117	121500	158094010	15550	15550	15550	15550	10
551	20231117	121400	157938510	15540	15540	15540	15540	0
552	20231117	121300	157938510	15540	15540	15540	15540	0
553	20231117	121200	157938510	15540	15540	15540	15540	0
554	20231117	121100	157938510	15540	15560	15560	15540	84
555	20231117	121000	156632240	15560	15560	15560	15560	101
556	20231117	120900	155060680	15570	15610	15610	15570	35
557	20231117	120800	154515010	15670	15670	15670	15670	0
558	20231117	120700	154515010	15670	15670	15670	15670	0
559	20231117	120600	154515010	15670	15670	15670	15670	0
560	20231117	120500	154515010	15670	15670	15670	15670	0
561	20231117	120400	154515010	15670	15670	15670	15670	0
562	20231117	120300	154515010	15670	15670	15670	15670	0
563	20231117	120200	154515010	15670	15670	15670	15670	1
564	20231117	120100	154499340	15590	15590	15590	15590	19
565	20231117	120000	154203130	15600	15600	15600	15600	0
566	20231117	115900	154203130	15600	15600	15600	15600	0
567	20231117	115800	154203130	15600	15600	15600	15600	0
568	20231117	115700	154203130	15600	15600	15600	15600	0
569	20231117	115600	154203130	15600	15600	15600	15600	0
570	20231117	115500	154203130	15600	15600	15600	15600	0
571	20231117	115400	154203130	15600	15600	15600	15600	0
572	20231117	115300	154203130	15600	15600	15600	15600	0
573	20231117	115200	154203130	15600	15600	15600	15600	0
574	20231117	115100	154203130	15600	15600	15600	15600	0
575	20231117	115000	154203130	15600	15600	15600	15600	0
576	20231117	114900	154203130	15600	15600	15600	15600	0
577	20231117	114800	154203130	15600	15600	15600	15600	0
578	20231117	114700	154203130	15600	15600	15600	15600	0
579	20231117	114600	154203130	15600	15600	15600	15600	0
580	20231117	114500	154203130	15600	15600	15600	15600	0
581	20231117	114400	154203130	15600	15600	15600	15600	0
582	20231117	114300	154203130	15600	15600	15600	15600	0
583	20231117	114200	154203130	15600	15600	15600	15600	0
584	20231117	114100	154203130	15600	15600	15600	15600	0
585	20231117	114000	154203130	15600	15600	15600	15600	0
586	20231117	113900	154203130	15600	15600	15600	15600	0
587	20231117	113800	154203130	15600	15600	15600	15600	10
588	20231117	113700	154047130	15590	15590	15590	15590	0
589	20231117	113600	154047130	15590	15590	15590	15590	41
590	20231117	113500	153407940	15590	15590	15590	15590	0
591	20231117	113400	153407940	15590	15590	15590	15590	0
592	20231117	113300	153407940	15590	15590	15590	15590	0
593	20231117	113200	153407940	15590	15590	15590	15590	4
594	20231117	113100	153345580	15590	15590	15590	15590	0
595	20231117	113000	153345580	15590	15590	15590	15590	0
596	20231117	112900	153345580	15590	15590	15590	15590	0
597	20231117	112800	153345580	15590	15590	15590	15590	0
598	20231117	112700	153345580	15590	15590	15590	15590	2
599	20231117	112600	153314400	15590	15590	15590	15590	0
600	20231117	112500	153314400	15590	15590	15590	15590	4
601	20231117	112400	153252040	15600	15600	15600	15600	0
602	20231117	112300	153252040	15600	15610	15610	15600	5
603	20231117	112200	153174010	15620	15620	15620	15620	0
604	20231117	112100	153174010	15620	15620	15620	15620	0
605	20231117	112000	153174010	15620	15620	15620	15620	9
606	20231117	111900	153033430	15610	15610	15610	15610	0
607	20231117	111800	153033430	15610	15610	15610	15610	0
608	20231117	111700	153033430	15610	15610	15610	15610	6
609	20231117	111600	152939770	15600	15600	15600	15600	0
610	20231117	111500	152939770	15600	15600	15600	15600	0
611	20231117	111400	152939770	15600	15600	15600	15600	0
612	20231117	111300	152939770	15600	15600	15600	15600	0
613	20231117	111200	152939770	15600	15600	15600	15600	0
614	20231117	111100	152939770	15600	15600	15600	15600	6
615	20231117	111000	152846170	15650	15650	15650	15650	0
616	20231117	110900	152846170	15650	15650	15650	15650	424
617	20231117	110800	146210570	15650	15650	15650	15650	0
618	20231117	110700	146210570	15650	15650	15650	15650	0
619	20231117	110600	146210570	15650	15650	15650	15650	8
620	20231117	110500	146085370	15590	15590	15590	15590	536
621	20231117	110400	137729130	15590	15590	15590	15590	0
622	20231117	110300	137729130	15590	15590	15590	15590	0
623	20231117	110200	137729130	15590	15590	15590	15590	0
624	20231117	110100	137729130	15590	15590	15590	15590	0
625	20231117	110000	137729130	15590	15590	15590	15590	0
626	20231117	105900	137729130	15590	15690	15690	15590	1628
627	20231117	105800	112273640	15690	15690	15690	15690	0
628	20231117	105700	112273640	15690	15690	15690	15690	60
629	20231117	105600	111332240	15690	15750	15750	15690	750
630	20231117	105500	99551780	15750	15750	15750	15750	8
631	20231117	105400	99425780	15710	15730	15730	15710	19
632	20231117	105300	99127110	15730	15730	15730	15730	0
633	20231117	105200	99127110	15730	15730	15730	15730	215
634	20231117	105100	95745160	15730	15730	15730	15730	190
635	20231117	105000	92756460	15770	15730	15770	15730	11
636	20231117	104900	92583030	15770	15770	15770	15770	2
637	20231117	104800	92551490	15730	15740	15740	15730	122
638	20231117	104700	90632410	15770	15770	15770	15770	3
639	20231117	104600	90585100	15760	15780	15780	15760	16
640	20231117	104500	90332840	15770	15770	15770	15760	21
641	20231117	104400	90001770	15800	15800	15800	15800	33
642	20231117	104300	89480370	15800	15770	15800	15760	249
643	20231117	104200	85555880	15770	15770	15770	15770	0
644	20231117	104100	85555880	15770	15770	15770	15770	0
645	20231117	104000	85555880	15770	15770	15770	15770	0
646	20231117	103900	85555880	15770	15770	15770	15770	0
647	20231117	103800	85555880	15770	15770	15770	15770	0
648	20231117	103700	85555880	15770	15770	15770	15770	0
649	20231117	103600	85555880	15770	15770	15770	15770	0
650	20231117	103500	85555880	15770	15770	15770	15770	0
651	20231117	103400	85555880	15770	15770	15770	15770	0
652	20231117	103300	85555880	15770	15770	15770	15770	0
653	20231117	103200	85555880	15770	15770	15770	15770	0
654	20231117	103100	85555880	15770	15770	15770	15770	0
655	20231117	103000	85555880	15770	15770	15770	15770	0
656	20231117	102900	85555880	15770	15770	15770	15770	0
657	20231117	102800	85555880	15770	15770	15770	15770	0
658	20231117	102700	85555880	15770	15770	15770	15770	0
659	20231117	102600	85555880	15770	15770	15770	15770	0
660	20231117	102500	85555880	15770	15770	15770	15770	0
661	20231117	102400	85555880	15770	15770	15770	15760	48
662	20231117	102300	84799000	15770	15770	15770	15770	0
663	20231117	102200	84799000	15770	15770	15770	15770	0
664	20231117	102100	84799000	15770	15770	15770	15770	0
665	20231117	102000	84799000	15770	15770	15770	15770	0
666	20231117	101900	84799000	15770	15770	15770	15770	0
667	20231117	101800	84799000	15770	15770	15770	15770	10
668	20231117	101700	84641300	15700	15700	15700	15700	0
669	20231117	101600	84641300	15700	15700	15700	15700	0
670	20231117	101500	84641300	15700	15700	15700	15700	0
671	20231117	101400	84641300	15700	15700	15700	15700	0
672	20231117	101300	84641300	15700	15760	15760	15700	920
673	20231117	101200	70177420	15790	15790	15790	15790	0
674	20231117	101100	70177420	15790	15790	15790	15790	21
675	20231117	101000	69845830	15800	15800	15800	15800	0
676	20231117	100900	69845830	15800	15800	15800	15800	17
677	20231117	100800	69577230	15800	15800	15800	15800	0
678	20231117	100700	69577230	15800	15800	15800	15800	1
679	20231117	100600	69561430	15800	15850	15850	15800	250
680	20231117	100500	65610210	15860	15860	15860	15860	0
681	20231117	100400	65610210	15860	15860	15860	15860	0
682	20231117	100300	65610210	15860	15860	15860	15860	0
683	20231117	100200	65610210	15860	15870	15870	15860	105
684	20231117	100100	63944010	15990	15990	15990	15990	0
685	20231117	100000	63944010	15990	15990	15990	15990	0
686	20231117	095900	63944010	15990	15990	15990	15990	0
687	20231117	095800	63944010	15990	15990	15990	15990	0
688	20231117	095700	63944010	15990	15990	15990	15990	6
689	20231117	095600	63848070	15820	15820	15820	15820	0
690	20231117	095500	63848070	15820	15820	15820	15820	287
691	20231117	095400	59307730	15740	15740	15740	15710	303
692	20231117	095300	54538600	15740	15740	15740	15740	0
693	20231117	095200	54538600	15740	15740	15740	15740	0
694	20231117	095100	54538600	15740	15740	15740	15740	0
695	20231117	095000	54538600	15740	15740	15740	15740	0
696	20231117	094900	54538600	15740	15740	15740	15740	0
697	20231117	094800	54538600	15740	15740	15740	15740	0
698	20231117	094700	54538600	15740	15740	15740	15740	0
699	20231117	094600	54538600	15740	15740	15740	15740	0
700	20231117	094500	54538600	15740	15740	15740	15740	0
701	20231117	094400	54538600	15740	15740	15740	15740	0
702	20231117	094300	54538600	15740	15740	15740	15740	0
703	20231117	094200	54538600	15740	15740	15740	15740	60
704	20231117	094100	53594200	15730	15730	15730	15730	0
705	20231117	094000	53594200	15730	15700	15730	15700	20
706	20231117	093900	53279750	15700	15700	15700	15700	5
707	20231117	093800	53201250	15690	15690	15690	15690	0
708	20231117	093700	53201250	15690	15690	15690	15690	0
709	20231117	093600	53201250	15690	15690	15690	15690	0
710	20231117	093500	53201250	15690	15820	15820	15690	1366
711	20231117	093400	31705810	15780	15780	15780	15780	0
712	20231117	093300	31705810	15780	15800	15800	15780	10
713	20231117	093200	31547990	15810	15810	15810	15810	0
714	20231117	093100	31547990	15810	15810	15810	15810	1
715	20231117	093000	31532180	15790	15830	15830	15790	872
716	20231117	092900	17734740	15830	15840	15840	15830	104
717	20231117	092800	16088220	15810	15810	15810	15810	0
718	20231117	092700	16088220	15810	15810	15810	15810	0
719	20231117	092600	16088220	15810	15810	15810	15810	0
720	20231117	092500	16088220	15810	15810	15810	15810	0
721	20231117	092400	16088220	15810	15810	15810	15810	0
722	20231117	092300	16088220	15810	15810	15810	15810	328
723	20231117	092200	10902540	15810	15750	15810	15750	71
724	20231117	092100	9782490	15750	15750	15750	15750	59
725	20231117	092000	8853240	15740	15740	15740	15740	0
726	20231117	091900	8853240	15740	15740	15740	15740	0
727	20231117	091800	8853240	15740	15740	15740	15740	0
728	20231117	091700	8853240	15740	15740	15740	15740	0
729	20231117	091600	8853240	15740	15740	15740	15740	0
730	20231117	091500	8853240	15740	15740	15740	15740	0
731	20231117	091400	8853240	15740	15740	15740	15740	1
732	20231117	091300	8837500	15730	15760	15760	15730	66
733	20231117	091200	7799230	15770	15770	15770	15770	0
734	20231117	091100	7799230	15770	15770	15770	15770	0
735	20231117	091000	7799230	15770	15770	15770	15770	70
736	20231117	090900	6695330	15840	15840	15840	15840	0
737	20231117	090800	6695330	15840	15840	15840	15840	25
738	20231117	090700	6299330	15950	15910	15990	15890	18
739	20231117	090600	6013000	15910	16030	16030	15910	3
740	20231117	090500	5965150	15850	16060	16060	15840	166
741	20231117	090400	3313090	16090	16090	16090	16090	0
742	20231117	090300	3313090	16090	16070	16090	16070	200
743	20231117	090200	96590	16090	16090	16090	16090	0
744	20231117	090100	96590	16090	16090	16090	16090	0
745	20231117	090000	96590	16090	16100	16100	16090	6