KissMeData/210120/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	203500	149079850	15090	15090	15090	15090	70
3	20231115	203400	149079850	15090	15090	15090	15090	0
4	20231115	203300	149079850	15090	15090	15090	15090	0
5	20231115	203200	149079850	15090	15090	15090	15090	0
6	20231115	203100	149079850	15090	15090	15090	15090	0
7	20231115	203000	149079850	15090	15090	15090	15090	0
8	20231115	202900	149079850	15090	15090	15090	15090	0
9	20231115	202800	149079850	15090	15090	15090	15090	0
10	20231115	202700	149079850	15090	15090	15090	15090	0
11	20231115	202600	149079850	15090	15090	15090	15090	0
12	20231115	202500	149079850	15090	15090	15090	15090	0
13	20231115	202400	149079850	15090	15090	15090	15090	0
14	20231115	202300	149079850	15090	15090	15090	15090	0
15	20231115	202200	149079850	15090	15090	15090	15090	0
16	20231115	202100	149079850	15090	15090	15090	15090	0
17	20231115	202000	149079850	15090	15090	15090	15090	0
18	20231115	201900	149079850	15090	15090	15090	15090	0
19	20231115	201800	149079850	15090	15090	15090	15090	0
20	20231115	201700	149079850	15090	15090	15090	15090	0
21	20231115	201600	149079850	15090	15090	15090	15090	0
22	20231115	201500	149079850	15090	15090	15090	15090	0
23	20231115	201400	149079850	15090	15090	15090	15090	0
24	20231115	201300	149079850	15090	15090	15090	15090	0
25	20231115	201200	149079850	15090	15090	15090	15090	0
26	20231115	201100	149079850	15090	15090	15090	15090	0
27	20231115	201000	149079850	15090	15090	15090	15090	0
28	20231115	200900	149079850	15090	15090	15090	15090	0
29	20231115	200800	149079850	15090	15090	15090	15090	0
30	20231115	200700	149079850	15090	15090	15090	15090	0
31	20231115	200600	149079850	15090	15090	15090	15090	0
32	20231115	200500	149079850	15090	15090	15090	15090	70
33	20231115	200400	149079850	15090	15090	15090	15090	0
34	20231115	200300	149079850	15090	15090	15090	15090	0
35	20231115	200200	149079850	15090	15090	15090	15090	0
36	20231115	200100	149079850	15090	15090	15090	15090	0
37	20231115	200000	149079850	15090	15090	15090	15090	0
38	20231115	195900	149079850	15090	15090	15090	15090	0
39	20231115	195800	149079850	15090	15090	15090	15090	0
40	20231115	195700	149079850	15090	15090	15090	15090	0
41	20231115	195600	149079850	15090	15090	15090	15090	0
42	20231115	195500	149079850	15090	15090	15090	15090	0
43	20231115	195400	149079850	15090	15090	15090	15090	0
44	20231115	195300	149079850	15090	15090	15090	15090	0
45	20231115	195200	149079850	15090	15090	15090	15090	0
46	20231115	195100	149079850	15090	15090	15090	15090	0
47	20231115	195000	149079850	15090	15090	15090	15090	0
48	20231115	194900	149079850	15090	15090	15090	15090	0
49	20231115	194800	149079850	15090	15090	15090	15090	0
50	20231115	194700	149079850	15090	15090	15090	15090	0
51	20231115	194600	149079850	15090	15090	15090	15090	0
52	20231115	194500	149079850	15090	15090	15090	15090	0
53	20231115	194400	149079850	15090	15090	15090	15090	0
54	20231115	194300	149079850	15090	15090	15090	15090	0
55	20231115	194200	149079850	15090	15090	15090	15090	0
56	20231115	194100	149079850	15090	15090	15090	15090	0
57	20231115	194000	149079850	15090	15090	15090	15090	0
58	20231115	193900	149079850	15090	15090	15090	15090	0
59	20231115	193800	149079850	15090	15090	15090	15090	0
60	20231115	193700	149079850	15090	15090	15090	15090	0
61	20231115	193600	149079850	15090	15090	15090	15090	0
62	20231115	193500	149079850	15090	15090	15090	15090	70
63	20231115	193400	149079850	15090	15090	15090	15090	0
64	20231115	193300	149079850	15090	15090	15090	15090	0
65	20231115	193200	149079850	15090	15090	15090	15090	0
66	20231115	193100	149079850	15090	15090	15090	15090	0
67	20231115	193000	149079850	15090	15090	15090	15090	0
68	20231115	192900	149079850	15090	15090	15090	15090	0
69	20231115	192800	149079850	15090	15090	15090	15090	0
70	20231115	192700	149079850	15090	15090	15090	15090	0
71	20231115	192600	149079850	15090	15090	15090	15090	0
72	20231115	192500	149079850	15090	15090	15090	15090	0
73	20231115	192400	149079850	15090	15090	15090	15090	0
74	20231115	192300	149079850	15090	15090	15090	15090	0
75	20231115	192200	149079850	15090	15090	15090	15090	0
76	20231115	192100	149079850	15090	15090	15090	15090	0
77	20231115	192000	149079850	15090	15090	15090	15090	0
78	20231115	191900	149079850	15090	15090	15090	15090	0
79	20231115	191800	149079850	15090	15090	15090	15090	0
80	20231115	191700	149079850	15090	15090	15090	15090	0
81	20231115	191600	149079850	15090	15090	15090	15090	0
82	20231115	191500	149079850	15090	15090	15090	15090	0
83	20231115	191400	149079850	15090	15090	15090	15090	0
84	20231115	191300	149079850	15090	15090	15090	15090	0
85	20231115	191200	149079850	15090	15090	15090	15090	0
86	20231115	191100	149079850	15090	15090	15090	15090	0
87	20231115	191000	149079850	15090	15090	15090	15090	0
88	20231115	190900	149079850	15090	15090	15090	15090	0
89	20231115	190800	149079850	15090	15090	15090	15090	0
90	20231115	190700	149079850	15090	15090	15090	15090	0
91	20231115	190600	149079850	15090	15090	15090	15090	0
92	20231115	190500	149079850	15090	15090	15090	15090	70
93	20231115	190400	149079850	15090	15090	15090	15090	0
94	20231115	190300	149079850	15090	15090	15090	15090	0
95	20231115	190200	149079850	15090	15090	15090	15090	0
96	20231115	190100	149079850	15090	15090	15090	15090	0
97	20231115	190000	149079850	15090	15090	15090	15090	0
98	20231115	185900	149079850	15090	15090	15090	15090	0
99	20231115	185800	149079850	15090	15090	15090	15090	0
100	20231115	185700	149079850	15090	15090	15090	15090	0
101	20231115	185600	149079850	15090	15090	15090	15090	0
102	20231115	185500	149079850	15090	15090	15090	15090	0
103	20231115	185400	149079850	15090	15090	15090	15090	0
104	20231115	185300	149079850	15090	15090	15090	15090	0
105	20231115	185200	149079850	15090	15090	15090	15090	0
106	20231115	185100	149079850	15090	15090	15090	15090	0
107	20231115	185000	149079850	15090	15090	15090	15090	0
108	20231115	184900	149079850	15090	15090	15090	15090	0
109	20231115	184800	149079850	15090	15090	15090	15090	0
110	20231115	184700	149079850	15090	15090	15090	15090	0
111	20231115	184600	149079850	15090	15090	15090	15090	0
112	20231115	184500	149079850	15090	15090	15090	15090	0
113	20231115	184400	149079850	15090	15090	15090	15090	0
114	20231115	184300	149079850	15090	15090	15090	15090	0
115	20231115	184200	149079850	15090	15090	15090	15090	0
116	20231115	184100	149079850	15090	15090	15090	15090	0
117	20231115	184000	149079850	15090	15090	15090	15090	0
118	20231115	183900	149079850	15090	15090	15090	15090	0
119	20231115	183800	149079850	15090	15090	15090	15090	0
120	20231115	183700	149079850	15090	15090	15090	15090	0
121	20231115	183600	149079850	15090	15090	15090	15090	0
122	20231115	183500	149079850	15090	15090	15090	15090	70
123	20231115	183400	149079850	15090	15090	15090	15090	0
124	20231115	183300	149079850	15090	15090	15090	15090	0
125	20231115	183200	149079850	15090	15090	15090	15090	0
126	20231115	183100	149079850	15090	15090	15090	15090	0
127	20231115	183000	149079850	15090	15090	15090	15090	0
128	20231115	182900	149079850	15090	15090	15090	15090	0
129	20231115	182800	149079850	15090	15090	15090	15090	0
130	20231115	182700	149079850	15090	15090	15090	15090	0
131	20231115	182600	149079850	15090	15090	15090	15090	0
132	20231115	182500	149079850	15090	15090	15090	15090	0
133	20231115	182400	149079850	15090	15090	15090	15090	0
134	20231115	182300	149079850	15090	15090	15090	15090	0
135	20231115	182200	149079850	15090	15090	15090	15090	0
136	20231115	182100	149079850	15090	15090	15090	15090	0
137	20231115	182000	149079850	15090	15090	15090	15090	0
138	20231115	181900	149079850	15090	15090	15090	15090	0
139	20231115	181800	149079850	15090	15090	15090	15090	0
140	20231115	181700	149079850	15090	15090	15090	15090	0
141	20231115	181600	149079850	15090	15090	15090	15090	0
142	20231115	181500	149079850	15090	15090	15090	15090	0
143	20231115	181400	149079850	15090	15090	15090	15090	0
144	20231115	181300	149079850	15090	15090	15090	15090	0
145	20231115	181200	149079850	15090	15090	15090	15090	0
146	20231115	181100	149079850	15090	15090	15090	15090	0
147	20231115	181000	149079850	15090	15090	15090	15090	0
148	20231115	180900	149079850	15090	15090	15090	15090	0
149	20231115	180800	149079850	15090	15090	15090	15090	0
150	20231115	180700	149079850	15090	15090	15090	15090	0
151	20231115	180600	149079850	15090	15090	15090	15090	0
152	20231115	180500	149079850	15090	15090	15090	15090	70
153	20231115	180400	149079850	15090	15090	15090	15090	0
154	20231115	180300	149079850	15090	15090	15090	15090	0
155	20231115	180200	149079850	15090	15090	15090	15090	0
156	20231115	180100	149079850	15090	15090	15090	15090	0
157	20231115	180000	149079850	15090	15090	15090	15090	0
158	20231115	175900	149079850	15090	15090	15090	15090	0
159	20231115	175800	149079850	15090	15090	15090	15090	0
160	20231115	175700	149079850	15090	15090	15090	15090	0
161	20231115	175600	149079850	15090	15090	15090	15090	0
162	20231115	175500	149079850	15090	15090	15090	15090	0
163	20231115	175400	149079850	15090	15090	15090	15090	0
164	20231115	175300	149079850	15090	15090	15090	15090	0
165	20231115	175200	149079850	15090	15090	15090	15090	0
166	20231115	175100	149079850	15090	15090	15090	15090	0
167	20231115	175000	149079850	15090	15090	15090	15090	0
168	20231115	174900	149079850	15090	15090	15090	15090	0
169	20231115	174800	149079850	15090	15090	15090	15090	0
170	20231115	174700	149079850	15090	15090	15090	15090	0
171	20231115	174600	149079850	15090	15090	15090	15090	0
172	20231115	174500	149079850	15090	15090	15090	15090	0
173	20231115	174400	149079850	15090	15090	15090	15090	0
174	20231115	174300	149079850	15090	15090	15090	15090	0
175	20231115	174200	149079850	15090	15090	15090	15090	0
176	20231115	174100	149079850	15090	15090	15090	15090	0
177	20231115	174000	149079850	15090	15090	15090	15090	0
178	20231115	173900	149079850	15090	15090	15090	15090	0
179	20231115	173800	149079850	15090	15090	15090	15090	0
180	20231115	173700	149079850	15090	15090	15090	15090	0
181	20231115	173600	149079850	15090	15090	15090	15090	0
182	20231115	173500	149079850	15090	15090	15090	15090	70
183	20231115	173400	149079850	15090	15090	15090	15090	0
184	20231115	173300	149079850	15090	15090	15090	15090	0
185	20231115	173200	149079850	15090	15090	15090	15090	0
186	20231115	173100	149079850	15090	15090	15090	15090	0
187	20231115	173000	149079850	15090	15090	15090	15090	0
188	20231115	172900	149079850	15090	15090	15090	15090	0
189	20231115	172800	149079850	15090	15090	15090	15090	0
190	20231115	172700	149079850	15090	15090	15090	15090	0
191	20231115	172600	149079850	15090	15090	15090	15090	0
192	20231115	172500	149079850	15090	15090	15090	15090	0
193	20231115	172400	149079850	15090	15090	15090	15090	0
194	20231115	172300	149079850	15090	15090	15090	15090	0
195	20231115	172200	149079850	15090	15090	15090	15090	0
196	20231115	172100	149079850	15090	15090	15090	15090	0
197	20231115	172000	149079850	15090	15090	15090	15090	0
198	20231115	171900	149079850	15090	15090	15090	15090	0
199	20231115	171800	149079850	15090	15090	15090	15090	0
200	20231115	171700	149079850	15090	15090	15090	15090	0
201	20231115	171600	149079850	15090	15090	15090	15090	0
202	20231115	171500	149079850	15090	15090	15090	15090	0
203	20231115	171400	149079850	15090	15090	15090	15090	0
204	20231115	171300	149079850	15090	15090	15090	15090	0
205	20231115	171200	149079850	15090	15090	15090	15090	0
206	20231115	171100	149079850	15090	15090	15090	15090	0
207	20231115	171000	149079850	15090	15090	15090	15090	0
208	20231115	170900	149079850	15090	15090	15090	15090	0
209	20231115	170800	149079850	15090	15090	15090	15090	0
210	20231115	170700	149079850	15090	15090	15090	15090	0
211	20231115	170600	149079850	15090	15090	15090	15090	0
212	20231115	170500	149079850	15090	15090	15090	15090	70
213	20231115	170400	149079850	15090	15090	15090	15090	0
214	20231115	170300	149079850	15090	15090	15090	15090	0
215	20231115	170200	149079850	15090	15090	15090	15090	0
216	20231115	170100	149079850	15090	15090	15090	15090	0
217	20231115	170000	149079850	15090	15090	15090	15090	0
218	20231115	165900	149079850	15090	15090	15090	15090	0
219	20231115	165800	149079850	15090	15090	15090	15090	0
220	20231115	165700	149079850	15090	15090	15090	15090	0
221	20231115	165600	149079850	15090	15090	15090	15090	0
222	20231115	165500	149079850	15090	15090	15090	15090	0
223	20231115	165400	149079850	15090	15090	15090	15090	0
224	20231115	165300	149079850	15090	15090	15090	15090	0
225	20231115	165200	149079850	15090	15090	15090	15090	0
226	20231115	165100	149079850	15090	15090	15090	15090	0
227	20231115	165000	149079850	15090	15090	15090	15090	0
228	20231115	164900	149079850	15090	15090	15090	15090	0
229	20231115	164800	149079850	15090	15090	15090	15090	0
230	20231115	164700	149079850	15090	15090	15090	15090	0
231	20231115	164600	149079850	15090	15090	15090	15090	0
232	20231115	164500	149079850	15090	15090	15090	15090	0
233	20231115	164400	149079850	15090	15090	15090	15090	0
234	20231115	164300	149079850	15090	15090	15090	15090	0
235	20231115	164200	149079850	15090	15090	15090	15090	0
236	20231115	164100	149079850	15090	15090	15090	15090	0
237	20231115	164000	149079850	15090	15090	15090	15090	0
238	20231115	163900	149079850	15090	15090	15090	15090	0
239	20231115	163800	149079850	15090	15090	15090	15090	0
240	20231115	163700	149079850	15090	15090	15090	15090	0
241	20231115	163600	149079850	15090	15090	15090	15090	0
242	20231115	163500	149079850	15090	15090	15090	15090	70
243	20231115	163400	149079850	15090	15090	15090	15090	0
244	20231115	163300	149079850	15090	15090	15090	15090	0
245	20231115	163200	149079850	15090	15090	15090	15090	0
246	20231115	163100	149079850	15090	15090	15090	15090	0
247	20231115	163000	149079850	15090	15090	15090	15090	0
248	20231115	162900	149079850	15090	15090	15090	15090	0
249	20231115	162800	149079850	15090	15090	15090	15090	0
250	20231115	162700	149079850	15090	15090	15090	15090	0
251	20231115	162600	149079850	15090	15090	15090	15090	0
252	20231115	162500	149079850	15090	15090	15090	15090	0
253	20231115	162400	149079850	15090	15090	15090	15090	0
254	20231115	162300	149079850	15090	15090	15090	15090	0
255	20231115	162200	149079850	15090	15090	15090	15090	0
256	20231115	162100	149079850	15090	15090	15090	15090	0
257	20231115	162000	149079850	15090	15090	15090	15090	0
258	20231115	161900	149079850	15090	15090	15090	15090	0
259	20231115	161800	149079850	15090	15090	15090	15090	0
260	20231115	161700	149079850	15090	15090	15090	15090	0
261	20231115	161600	149079850	15090	15090	15090	15090	0
262	20231115	161500	149079850	15090	15090	15090	15090	0
263	20231115	161400	149079850	15090	15090	15090	15090	0
264	20231115	161300	149079850	15090	15090	15090	15090	0
265	20231115	161200	149079850	15090	15090	15090	15090	0
266	20231115	161100	149079850	15090	15090	15090	15090	0
267	20231115	161000	149079850	15090	15090	15090	15090	0
268	20231115	160900	149079850	15090	15090	15090	15090	0
269	20231115	160800	149079850	15090	15090	15090	15090	0
270	20231115	160700	149079850	15090	15090	15090	15090	0
271	20231115	160600	149079850	15090	15090	15090	15090	0
272	20231115	160500	149079850	15090	15090	15090	15090	70
273	20231115	160400	149079850	15090	15090	15090	15090	0
274	20231115	160300	149079850	15090	15090	15090	15090	0
275	20231115	160200	149079850	15090	15090	15090	15090	0
276	20231115	160100	149079850	15090	15090	15090	15090	0
277	20231115	160000	149079850	15090	15090	15090	15090	0
278	20231115	155900	149079850	15090	15090	15090	15090	0
279	20231115	155800	149079850	15090	15090	15090	15090	0
280	20231115	155700	149079850	15090	15090	15090	15090	0
281	20231115	155600	149079850	15090	15090	15090	15090	0
282	20231115	155500	149079850	15090	15090	15090	15090	0
283	20231115	155400	149079850	15090	15090	15090	15090	0
284	20231115	155300	149079850	15090	15090	15090	15090	0
285	20231115	155200	149079850	15090	15090	15090	15090	0
286	20231115	155100	149079850	15090	15090	15090	15090	0
287	20231115	155000	149079850	15090	15090	15090	15090	0
288	20231115	154900	149079850	15090	15090	15090	15090	0
289	20231115	154800	149079850	15090	15090	15090	15090	0
290	20231115	154700	149079850	15090	15090	15090	15090	0
291	20231115	154600	149079850	15090	15090	15090	15090	0
292	20231115	154500	149079850	15090	15090	15090	15090	0
293	20231115	154400	149079850	15090	15090	15090	15090	0
294	20231115	154300	149079850	15090	15090	15090	15090	0
295	20231115	154200	149079850	15090	15090	15090	15090	0
296	20231115	154100	149079850	15090	15090	15090	15090	0
297	20231115	154000	149079850	15090	15090	15090	15090	0
298	20231115	153900	149079850	15090	15090	15090	15090	0
299	20231115	153800	149079850	15090	15090	15090	15090	0
300	20231115	153700	149079850	15090	15090	15090	15090	0
301	20231115	153600	149079850	15090	15090	15090	15090	0
302	20231115	153500	149079850	15090	15090	15090	15090	70
303	20231115	153400	149079850	15090	15090	15090	15090	0
304	20231115	153300	149079850	15090	15090	15090	15090	0
305	20231115	153200	149079850	15090	15090	15090	15090	0
306	20231115	153100	149079850	15090	15090	15090	15090	0
307	20231115	153000	149079850	15090	15090	15090	15090	70
308	20231115	152900	148023550	15170	15170	15170	15170	0
309	20231115	152800	148023550	15170	15170	15170	15170	0
310	20231115	152700	148023550	15170	15170	15170	15170	0
311	20231115	152600	148023550	15170	15170	15170	15170	0
312	20231115	152500	148023550	15170	15170	15170	15170	0
313	20231115	152400	148023550	15170	15170	15170	15170	0
314	20231115	152300	148023550	15170	15170	15170	15170	0
315	20231115	152200	148023550	15170	15170	15170	15170	0
316	20231115	152100	148023550	15170	15170	15170	15170	0
317	20231115	152000	148023550	15170	15170	15170	15170	0
318	20231115	151900	148023550	15170	15170	15170	15170	0
319	20231115	151800	148023550	15170	15160	15170	15160	300
320	20231115	151700	143473160	15160	15130	15160	15130	50
321	20231115	151600	142715810	15140	15140	15140	15140	0
322	20231115	151500	142715810	15140	15140	15140	15140	0
323	20231115	151400	142715810	15140	15140	15140	15140	0
324	20231115	151300	142715810	15140	15140	15140	15140	1
325	20231115	151200	142700670	15090	15090	15090	15090	0
326	20231115	151100	142700670	15090	15110	15110	15090	158
327	20231115	151000	140314110	15100	15100	15100	15100	0
328	20231115	150900	140314110	15100	15160	15160	15100	545
329	20231115	150800	132053050	15160	15080	15160	15080	218
330	20231115	150700	128750850	15100	15100	15100	15100	6
331	20231115	150600	128660250	15130	15130	15130	15130	0
332	20231115	150500	128660250	15130	15130	15130	15130	2
333	20231115	150400	128629990	15130	15130	15130	15130	8
334	20231115	150300	128508950	15130	15130	15130	15130	2
335	20231115	150200	128478690	15140	15130	15140	15130	14
336	20231115	150100	128266770	15080	15080	15080	15080	24
337	20231115	150000	127904850	15080	15080	15080	15080	6
338	20231115	145900	127814370	15090	15110	15160	15090	110
339	20231115	145800	126148520	15080	15100	15100	15080	11
340	20231115	145700	125982620	15100	15110	15110	15080	194
341	20231115	145600	123055130	15110	15120	15120	15110	222
342	20231115	145500	119699550	15130	15130	15130	15130	10
343	20231115	145400	119548250	15130	15130	15130	15130	136
344	20231115	145300	117490570	15140	15140	15140	15140	14
345	20231115	145200	117278610	15140	15140	15140	15140	1
346	20231115	145100	117263470	15140	15140	15140	15140	21
347	20231115	145000	116945530	15150	15150	15150	15150	0
348	20231115	144900	116945530	15150	15160	15160	15150	470
349	20231115	144800	109821480	15160	15220	15220	15160	18
350	20231115	144700	109548540	15160	15160	15160	15160	0
351	20231115	144600	109548540	15160	15160	15160	15160	0
352	20231115	144500	109548540	15160	15160	15160	15160	22
353	20231115	144400	109215020	15160	15160	15160	15160	1
354	20231115	144300	109199860	15160	15160	15160	15160	16
355	20231115	144200	108957300	15160	15160	15160	15160	0
356	20231115	144100	108957300	15160	15160	15160	15160	2
357	20231115	144000	108926980	15160	15160	15160	15160	20
358	20231115	143900	108623780	15160	15160	15160	15160	8
359	20231115	143800	108502500	15160	15160	15160	15160	0
360	20231115	143700	108502500	15160	15160	15160	15160	18
361	20231115	143600	108229620	15160	15160	15160	15160	0
362	20231115	143500	108229620	15160	15160	15160	15160	22
363	20231115	143400	107896100	15160	15160	15160	15160	0
364	20231115	143300	107896100	15160	15160	15160	15160	0
365	20231115	143200	107896100	15160	15160	15160	15160	16
366	20231115	143100	107653540	15160	15160	15160	15160	0
367	20231115	143000	107653540	15160	15160	15160	15160	0
368	20231115	142900	107653540	15160	15160	15160	15160	21
369	20231115	142800	107335180	15160	15160	15160	15160	0
370	20231115	142700	107335180	15160	15160	15160	15160	17
371	20231115	142600	107077460	15170	15170	15170	15170	0
372	20231115	142500	107077460	15170	15170	15170	15170	0
373	20231115	142400	107077460	15170	15170	15170	15170	22
374	20231115	142300	106743720	15170	15170	15170	15170	0
375	20231115	142200	106743720	15170	15170	15170	15170	0
376	20231115	142100	106743720	15170	15170	15170	15170	16
377	20231115	142000	106501000	15160	15160	15160	15160	0
378	20231115	141900	106501000	15160	15160	15160	15160	22
379	20231115	141800	106167480	15160	15160	15160	15160	0
380	20231115	141700	106167480	15160	15160	15160	15160	0
381	20231115	141600	106167480	15160	15160	15160	15160	16
382	20231115	141500	105924920	15160	15160	15160	15160	0
383	20231115	141400	105924920	15160	15160	15160	15160	0
384	20231115	141300	105924920	15160	15160	15160	15160	23
385	20231115	141200	105576240	15160	15160	15160	15160	0
386	20231115	141100	105576240	15160	15160	15160	15160	14
387	20231115	141000	105364000	15160	15160	15160	15160	0
388	20231115	140900	105364000	15160	15160	15160	15160	0
389	20231115	140800	105364000	15160	15160	15160	15160	22
390	20231115	140700	105030480	15160	15160	15160	15160	0
391	20231115	140600	105030480	15160	15160	15160	15160	0
392	20231115	140500	105030480	15160	15160	15160	15160	16
393	20231115	140400	104787920	15160	15160	15160	15160	0
394	20231115	140300	104787920	15160	15170	15170	15160	339
395	20231115	140200	99646930	15180	15180	15180	15180	180
396	20231115	140100	96914530	15180	15200	15200	15180	744
397	20231115	140000	85607900	15200	15200	15200	15200	17
398	20231115	135900	85349500	15200	15200	15200	15200	0
399	20231115	135800	85349500	15200	15200	15200	15200	2
400	20231115	135700	85319100	15200	15200	15200	15200	23
401	20231115	135600	84969500	15200	15200	15200	15200	36
402	20231115	135500	84422300	15200	15200	15200	15200	25
403	20231115	135400	84042300	15200	15200	15200	15200	10
404	20231115	135300	83890300	15200	15200	15200	15200	205
405	20231115	135200	80774300	15200	15200	15200	15200	21
406	20231115	135100	80455100	15200	15200	15200	15200	2
407	20231115	135000	80424700	15200	15200	15200	15200	2
408	20231115	134900	80394300	15200	15200	15200	15200	18
409	20231115	134800	80120700	15200	15200	15200	15200	50
410	20231115	134700	79360700	15200	15200	15200	15200	23
411	20231115	134600	79011100	15210	15210	15210	15210	0
412	20231115	134500	79011100	15210	15210	15210	15210	0
413	20231115	134400	79011100	15210	15210	15210	15210	27
414	20231115	134300	78600430	15210	15210	15210	15210	0
415	20231115	134200	78600430	15210	15210	15210	15210	0
416	20231115	134100	78600430	15210	15210	15210	15210	22
417	20231115	134000	78265810	15210	15210	15210	15210	0
418	20231115	133900	78265810	15210	15210	15210	15210	16
419	20231115	133800	78022450	15210	15210	15210	15210	0
420	20231115	133700	78022450	15210	15210	15210	15210	0
421	20231115	133600	78022450	15210	15210	15210	15210	19
422	20231115	133500	77733460	15210	15210	15210	15210	0
423	20231115	133400	77733460	15210	15210	15210	15210	19
424	20231115	133300	77444470	15210	15210	15210	15210	26
425	20231115	133200	77049010	15210	15210	15210	15210	0
426	20231115	133100	77049010	15210	15210	15210	15210	23
427	20231115	133000	76699180	15210	15210	15210	15210	0
428	20231115	132900	76699180	15210	15210	15210	15210	2
429	20231115	132800	76668760	15210	15210	15210	15210	14
430	20231115	132700	76455820	15210	15210	15210	15210	0
431	20231115	132600	76455820	15210	15210	15210	15210	20
432	20231115	132500	76151620	15210	15210	15210	15210	0
433	20231115	132400	76151620	15210	15210	15210	15210	0
434	20231115	132300	76151620	15210	15210	15210	15210	18
435	20231115	132200	75877840	15210	15210	15210	15210	14
436	20231115	132100	75664900	15210	15210	15210	15210	0
437	20231115	132000	75664900	15210	15210	15210	15210	21
438	20231115	131900	75345490	15210	15210	15210	15210	0
439	20231115	131800	75345490	15210	15210	15210	15210	17
440	20231115	131700	75086920	15210	15210	15210	15210	0
441	20231115	131600	75086920	15210	15210	15210	15210	0
442	20231115	131500	75086920	15210	15210	15210	15210	20
443	20231115	131400	74782720	15210	15210	15210	15210	0
444	20231115	131300	74782720	15210	15210	15210	15210	0
445	20231115	131200	74782720	15210	15210	15210	15210	17
446	20231115	131100	74524150	15210	15210	15210	15210	3
447	20231115	131000	74478520	15210	15210	15210	15210	24
448	20231115	130900	74113480	15230	15230	15230	15230	0
449	20231115	130800	74113480	15230	15230	15230	15230	0
450	20231115	130700	74113480	15230	15230	15230	15230	1
451	20231115	130600	74098250	15240	15240	15240	15240	0
452	20231115	130500	74098250	15240	15240	15240	15240	0
453	20231115	130400	74098250	15240	15240	15240	15240	6
454	20231115	130300	74006810	15240	15240	15240	15240	0
455	20231115	130200	74006810	15240	15240	15240	15240	19
456	20231115	130100	73717250	15240	15240	15240	15240	0
457	20231115	130000	73717250	15240	15240	15240	15240	0
458	20231115	125900	73717250	15240	15240	15240	15240	20
459	20231115	125800	73412450	15240	15240	15240	15240	0
460	20231115	125700	73412450	15240	15240	15240	15240	7
461	20231115	125600	73305770	15240	15240	15240	15240	11
462	20231115	125500	73138130	15220	15220	15220	15220	0
463	20231115	125400	73138130	15220	15220	15220	15220	22
464	20231115	125300	72803290	15300	15300	15300	15300	0
465	20231115	125200	72803290	15300	15300	15300	15300	0
466	20231115	125100	72803290	15300	15300	15300	15300	56
467	20231115	125000	71946490	15300	15290	15300	15290	2
468	20231115	124900	71915900	15210	15210	15210	15210	0
469	20231115	124800	71915900	15210	15210	15210	15210	24
470	20231115	124700	71550860	15210	15210	15210	15210	1
471	20231115	124600	71535650	15210	15210	15210	15210	14
472	20231115	124500	71322710	15210	15210	15210	15210	0
473	20231115	124400	71322710	15210	15210	15210	15210	0
474	20231115	124300	71322710	15210	15210	15210	15210	23
475	20231115	124200	70972880	15290	15290	15290	15290	0
476	20231115	124100	70972880	15290	15290	15290	15290	1
477	20231115	124000	70957590	15210	15290	15300	15210	17
478	20231115	123900	70698850	15290	15290	15290	15290	3
479	20231115	123800	70652980	15290	15210	15290	15210	22
480	20231115	123700	70318200	15270	15280	15280	15270	49
481	20231115	123600	69569500	15280	15280	15280	15280	1
482	20231115	123500	69554220	15210	15280	15280	15210	20
483	20231115	123400	69249880	15270	15270	15270	15270	1
484	20231115	123300	69234610	15200	15200	15200	15200	0
485	20231115	123200	69234610	15200	15200	15200	15200	20
486	20231115	123100	68930610	15200	15200	15200	15200	0
487	20231115	123000	68930610	15200	15200	15200	15200	17
488	20231115	122900	68672210	15210	15210	15210	15210	0
489	20231115	122800	68672210	15210	15210	15210	15210	0
490	20231115	122700	68672210	15210	15210	15210	15210	23
491	20231115	122600	68322380	15210	15210	15210	15210	0
492	20231115	122500	68322380	15210	15210	15210	15210	0
493	20231115	122400	68322380	15210	15210	15210	15210	15
494	20231115	122300	68094230	15210	15210	15210	15210	0
495	20231115	122200	68094230	15210	15210	15210	15210	23
496	20231115	122100	67744400	15200	15200	15200	15200	0
497	20231115	122000	67744400	15200	15200	15200	15200	0
498	20231115	121900	67744400	15200	15200	15200	15200	17
499	20231115	121800	67486000	15200	15190	15200	15190	6
500	20231115	121700	67394810	15200	15200	15200	15190	4
501	20231115	121600	67334020	15190	15200	15200	15190	26
502	20231115	121500	66939070	15200	15200	15200	15200	1
503	20231115	121400	66923870	15190	15190	15190	15190	14
504	20231115	121300	66711210	15190	15190	15190	15190	0
505	20231115	121200	66711210	15190	15190	15190	15190	0
506	20231115	121100	66711210	15190	15190	15190	15190	20
507	20231115	121000	66407410	15190	15190	15190	15190	0
508	20231115	120900	66407410	15190	15190	15190	15190	0
509	20231115	120800	66407410	15190	15190	15190	15190	17
510	20231115	120700	66149180	15190	15190	15190	15190	0
511	20231115	120600	66149180	15190	15190	15190	15190	21
512	20231115	120500	65830190	15190	15190	15190	15190	0
513	20231115	120400	65830190	15190	15190	15190	15190	0
514	20231115	120300	65830190	15190	15190	15190	15190	18
515	20231115	120200	65556770	15190	15190	15190	15190	0
516	20231115	120100	65556770	15190	15190	15190	15190	0
517	20231115	120000	65556770	15190	15190	15190	15190	24
518	20231115	115900	65192210	15200	15200	15200	15200	0
519	20231115	115800	65192210	15200	15200	15200	15200	14
520	20231115	115700	64979410	15190	15190	15190	15190	0
521	20231115	115600	64979410	15190	15190	15190	15190	0
522	20231115	115500	64979410	15190	15190	15190	15190	22
523	20231115	115400	64645230	15190	15190	15190	15190	1
524	20231115	115300	64630040	15190	15190	15190	15190	0
525	20231115	115200	64630040	15190	15190	15190	15190	15
526	20231115	115100	64402190	15190	15190	15190	15190	0
527	20231115	115000	64402190	15190	15190	15190	15190	24
528	20231115	114900	64037630	15190	15190	15190	15190	0
529	20231115	114800	64037630	15190	15190	15190	15190	0
530	20231115	114700	64037630	15190	15190	15190	15190	14
531	20231115	114600	63824970	15190	15190	15190	15190	0
532	20231115	114500	63824970	15190	15190	15190	15190	0
533	20231115	114400	63824970	15190	15190	15190	15190	22
534	20231115	114300	63490790	15190	15190	15190	15190	0
535	20231115	114200	63490790	15190	15190	15190	15190	16
536	20231115	114100	63247750	15190	15190	15190	15190	0
537	20231115	114000	63247750	15190	15190	15190	15190	0
538	20231115	113900	63247750	15190	15190	15190	15190	24
539	20231115	113800	62883190	15200	15200	15200	15200	0
540	20231115	113700	62883190	15200	15200	15200	15200	10
541	20231115	113600	62731190	15190	15190	15190	15190	14
542	20231115	113500	62518530	15190	15190	15190	15190	9
543	20231115	113400	62381820	15200	15200	15200	15200	10
544	20231115	113300	62229820	15190	15190	15190	15190	0
545	20231115	113200	62229820	15190	15190	15190	15190	0
546	20231115	113100	62229820	15190	15190	15190	15190	42
547	20231115	113000	61591840	15200	15200	15200	15200	0
548	20231115	112900	61591840	15200	15200	15200	15200	64
549	20231115	112800	60619040	15200	15200	15200	15200	19
550	20231115	112700	60330240	15210	15210	15210	15210	13
551	20231115	112600	60132510	15210	15210	15210	15210	10
552	20231115	112500	59980410	15210	15210	15210	15210	0
553	20231115	112400	59980410	15210	15210	15210	15210	50
554	20231115	112300	59219910	15210	15200	15210	15200	22
555	20231115	112200	58885490	15200	15200	15200	15200	0
556	20231115	112100	58885490	15200	15200	15200	15200	0
557	20231115	112000	58885490	15200	15200	15200	15200	18
558	20231115	111900	58611890	15200	15200	15200	15200	0
559	20231115	111800	58611890	15200	15200	15200	15200	24
560	20231115	111700	58247090	15210	15210	15210	15210	0
561	20231115	111600	58247090	15210	15210	15210	15210	0
562	20231115	111500	58247090	15210	15190	15210	15190	209
563	20231115	111400	55068480	15190	15190	15190	15190	0
564	20231115	111300	55068480	15190	15190	15190	15190	0
565	20231115	111200	55068480	15190	15190	15190	15190	18
566	20231115	111100	54795060	15200	15200	15200	15200	7
567	20231115	111000	54688660	15200	15200	15200	15200	0
568	20231115	110900	54688660	15200	15200	15200	15200	0
569	20231115	110800	54688660	15200	15200	15200	15200	0
570	20231115	110700	54688660	15200	15200	15200	15200	0
571	20231115	110600	54688660	15200	15200	15200	15200	0
572	20231115	110500	54688660	15200	15200	15200	15200	0
573	20231115	110400	54688660	15200	15200	15200	15200	0
574	20231115	110300	54688660	15200	15200	15200	15200	0
575	20231115	110200	54688660	15200	15200	15200	15200	0
576	20231115	110100	54688660	15200	15200	15200	15200	27
577	20231115	110000	54278260	15200	15200	15200	15200	0
578	20231115	105900	54278260	15200	15200	15200	15200	0
579	20231115	105800	54278260	15200	15200	15200	15200	6
580	20231115	105700	54187060	15200	15200	15200	15200	0
581	20231115	105600	54187060	15200	15200	15200	15200	0
582	20231115	105500	54187060	15200	15200	15200	15200	0
583	20231115	105400	54187060	15200	15200	15200	15200	0
584	20231115	105300	54187060	15200	15200	15200	15200	0
585	20231115	105200	54187060	15200	15220	15220	15200	5
586	20231115	105100	54110980	15220	15220	15220	15220	0
587	20231115	105000	54110980	15220	15220	15220	15220	0
588	20231115	104900	54110980	15220	15220	15220	15220	2
589	20231115	104800	54080540	15220	15220	15220	15220	3
590	20231115	104700	54034880	15220	15220	15220	15220	0
591	20231115	104600	54034880	15220	15220	15220	15220	0
592	20231115	104500	54034880	15220	15220	15220	15220	0
593	20231115	104400	54034880	15220	15220	15220	15220	0
594	20231115	104300	54034880	15220	15220	15220	15220	0
595	20231115	104200	54034880	15220	15220	15220	15220	0
596	20231115	104100	54034880	15220	15220	15220	15220	0
597	20231115	104000	54034880	15220	15220	15220	15220	0
598	20231115	103900	54034880	15220	15220	15220	15220	0
599	20231115	103800	54034880	15220	15220	15220	15220	8
600	20231115	103700	53913120	15230	15230	15230	15230	0
601	20231115	103600	53913120	15230	15230	15230	15230	0
602	20231115	103500	53913120	15230	15230	15230	15230	0
603	20231115	103400	53913120	15230	15230	15230	15230	1
604	20231115	103300	53897890	15230	15230	15230	15230	1
605	20231115	103200	53882660	15230	15230	15230	15230	1
606	20231115	103100	53867430	15230	15230	15230	15230	1
607	20231115	103000	53852200	15230	15230	15230	15230	0
608	20231115	102900	53852200	15230	15230	15230	15230	1
609	20231115	102800	53836970	15180	15180	15180	15180	0
610	20231115	102700	53836970	15180	15180	15180	15180	0
611	20231115	102600	53836970	15180	15180	15180	15180	0
612	20231115	102500	53836970	15180	15180	15180	15180	0
613	20231115	102400	53836970	15180	15180	15180	15180	0
614	20231115	102300	53836970	15180	15180	15180	15180	0
615	20231115	102200	53836970	15180	15180	15180	15180	1
616	20231115	102100	53821790	15180	15180	15180	15180	0
617	20231115	102000	53821790	15180	15220	15220	15180	30
618	20231115	101900	53366270	15220	15220	15220	15220	20
619	20231115	101800	53061870	15230	15230	15230	15230	0
620	20231115	101700	53061870	15230	15230	15230	15230	0
621	20231115	101600	53061870	15230	15230	15230	15230	1
622	20231115	101500	53046640	15220	15220	15220	15220	0
623	20231115	101400	53046640	15220	15230	15230	15220	2
624	20231115	101300	53016190	15220	15220	15220	15220	0
625	20231115	101200	53016190	15220	15220	15220	15220	0
626	20231115	101100	53016190	15220	15220	15220	15220	0
627	20231115	101000	53016190	15220	15220	15220	15220	0
628	20231115	100900	53016190	15220	15220	15220	15220	0
629	20231115	100800	53016190	15220	15220	15220	15220	8
630	20231115	100700	52894430	15300	15300	15300	15300	0
631	20231115	100600	52894430	15300	15300	15300	15300	0
632	20231115	100500	52894430	15300	15300	15300	15300	0
633	20231115	100400	52894430	15300	15300	15300	15300	0
634	20231115	100300	52894430	15300	15300	15300	15300	0
635	20231115	100200	52894430	15300	15300	15300	15300	0
636	20231115	100100	52894430	15300	15300	15300	15300	0
637	20231115	100000	52894430	15300	15300	15300	15180	983
638	20231115	095900	37927720	15300	15300	15300	15300	0
639	20231115	095800	37927720	15300	15300	15300	15300	0
640	20231115	095700	37927720	15300	15300	15300	15300	0
641	20231115	095600	37927720	15300	15300	15300	15300	0
642	20231115	095500	37927720	15300	15300	15300	15300	3
643	20231115	095400	37881820	15300	15300	15300	15300	0
644	20231115	095300	37881820	15300	15300	15300	15300	0
645	20231115	095200	37881820	15300	15270	15300	15270	10
646	20231115	095100	37728950	15260	15260	15260	15260	0
647	20231115	095000	37728950	15260	15260	15260	15260	0
648	20231115	094900	37728950	15260	15260	15260	15260	0
649	20231115	094800	37728950	15260	15260	15260	15260	0
650	20231115	094700	37728950	15260	15260	15260	15260	0
651	20231115	094600	37728950	15260	15260	15260	15260	1
652	20231115	094500	37713690	15260	15260	15260	15260	0
653	20231115	094400	37713690	15260	15260	15260	15260	0
654	20231115	094300	37713690	15260	15260	15260	15260	0
655	20231115	094200	37713690	15260	15260	15260	15260	0
656	20231115	094100	37713690	15260	15260	15260	15260	0
657	20231115	094000	37713690	15260	15240	15260	15240	228
658	20231115	093900	34238930	15240	15240	15240	15240	310
659	20231115	093800	29514530	15210	15210	15210	15210	0
660	20231115	093700	29514530	15210	15210	15210	15210	5
661	20231115	093600	29438480	15210	15210	15210	15210	1
662	20231115	093500	29423270	15240	15240	15240	15240	0
663	20231115	093400	29423270	15240	15240	15240	15240	0
664	20231115	093300	29423270	15240	15240	15240	15240	6
665	20231115	093200	29331830	15230	15230	15230	15230	21
666	20231115	093100	29012000	15200	15200	15200	15200	0
667	20231115	093000	29012000	15200	15200	15200	15190	31
668	20231115	092900	28540820	15200	15200	15200	15200	321
669	20231115	092800	23661620	15200	15200	15200	15200	2
670	20231115	092700	23631220	15190	15190	15190	15190	0
671	20231115	092600	23631220	15190	15190	15190	15190	1
672	20231115	092500	23616030	15190	15190	15190	15190	0
673	20231115	092400	23616030	15190	15190	15190	15190	2
674	20231115	092300	23585650	15180	15180	15180	15180	0
675	20231115	092200	23585650	15180	15200	15200	15180	164
676	20231115	092100	21095030	15200	15200	15200	15200	50
677	20231115	092000	20335030	15290	15200	15290	15200	14
678	20231115	091900	20121060	15190	15190	15190	15190	0
679	20231115	091800	20121060	15190	15190	15190	15190	0
680	20231115	091700	20121060	15190	15190	15190	15190	0
681	20231115	091600	20121060	15190	15190	15190	15190	0
682	20231115	091500	20121060	15190	15190	15190	15190	476
683	20231115	091400	12890620	15190	15200	15200	15190	58
684	20231115	091300	12009530	15300	15440	15470	15300	360
685	20231115	091200	6497310	15480	15480	15480	15480	0
686	20231115	091100	6497310	15480	15480	15480	15480	0
687	20231115	091000	6497310	15480	15480	15480	15480	0
688	20231115	090900	6497310	15480	15420	15480	15420	2
689	20231115	090800	6466410	15420	15370	15420	15370	2
690	20231115	090700	6435620	15160	15360	15360	15160	3
691	20231115	090600	6389740	15660	15660	15660	15660	0
692	20231115	090500	6389740	15660	15660	15660	15660	0
693	20231115	090400	6389740	15660	15610	15660	15210	59
694	20231115	090300	5468400	15670	15670	15670	15670	0
695	20231115	090200	5468400	15670	15670	15670	15670	0
696	20231115	090100	5468400	15670	15670	15670	15670	0
697	20231115	090000	5468400	15670	15160	15670	15160	359