KissMeData/373170/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	211600	360458980	15860	15860	15860	15860	336
3	20231115	211500	360458980	15860	15860	15860	15860	0
4	20231115	211400	360458980	15860	15860	15860	15860	0
5	20231115	211300	360458980	15860	15860	15860	15860	0
6	20231115	211200	360458980	15860	15860	15860	15860	0
7	20231115	211100	360458980	15860	15860	15860	15860	0
8	20231115	211000	360458980	15860	15860	15860	15860	0
9	20231115	210900	360458980	15860	15860	15860	15860	0
10	20231115	210800	360458980	15860	15860	15860	15860	0
11	20231115	210700	360458980	15860	15860	15860	15860	0
12	20231115	210600	360458980	15860	15860	15860	15860	0
13	20231115	210500	360458980	15860	15860	15860	15860	0
14	20231115	210400	360458980	15860	15860	15860	15860	0
15	20231115	210300	360458980	15860	15860	15860	15860	0
16	20231115	210200	360458980	15860	15860	15860	15860	0
17	20231115	210100	360458980	15860	15860	15860	15860	0
18	20231115	210000	360458980	15860	15860	15860	15860	0
19	20231115	205900	360458980	15860	15860	15860	15860	0
20	20231115	205800	360458980	15860	15860	15860	15860	0
21	20231115	205700	360458980	15860	15860	15860	15860	0
22	20231115	205600	360458980	15860	15860	15860	15860	0
23	20231115	205500	360458980	15860	15860	15860	15860	0
24	20231115	205400	360458980	15860	15860	15860	15860	0
25	20231115	205300	360458980	15860	15860	15860	15860	0
26	20231115	205200	360458980	15860	15860	15860	15860	0
27	20231115	205100	360458980	15860	15860	15860	15860	0
28	20231115	205000	360458980	15860	15860	15860	15860	0
29	20231115	204900	360458980	15860	15860	15860	15860	0
30	20231115	204800	360458980	15860	15860	15860	15860	0
31	20231115	204700	360458980	15860	15860	15860	15860	0
32	20231115	204600	360458980	15860	15860	15860	15860	336
33	20231115	204500	360458980	15860	15860	15860	15860	0
34	20231115	204400	360458980	15860	15860	15860	15860	0
35	20231115	204300	360458980	15860	15860	15860	15860	0
36	20231115	204200	360458980	15860	15860	15860	15860	0
37	20231115	204100	360458980	15860	15860	15860	15860	0
38	20231115	204000	360458980	15860	15860	15860	15860	0
39	20231115	203900	360458980	15860	15860	15860	15860	0
40	20231115	203800	360458980	15860	15860	15860	15860	0
41	20231115	203700	360458980	15860	15860	15860	15860	0
42	20231115	203600	360458980	15860	15860	15860	15860	0
43	20231115	203500	360458980	15860	15860	15860	15860	0
44	20231115	203400	360458980	15860	15860	15860	15860	0
45	20231115	203300	360458980	15860	15860	15860	15860	0
46	20231115	203200	360458980	15860	15860	15860	15860	0
47	20231115	203100	360458980	15860	15860	15860	15860	0
48	20231115	203000	360458980	15860	15860	15860	15860	0
49	20231115	202900	360458980	15860	15860	15860	15860	0
50	20231115	202800	360458980	15860	15860	15860	15860	0
51	20231115	202700	360458980	15860	15860	15860	15860	0
52	20231115	202600	360458980	15860	15860	15860	15860	0
53	20231115	202500	360458980	15860	15860	15860	15860	0
54	20231115	202400	360458980	15860	15860	15860	15860	0
55	20231115	202300	360458980	15860	15860	15860	15860	0
56	20231115	202200	360458980	15860	15860	15860	15860	0
57	20231115	202100	360458980	15860	15860	15860	15860	0
58	20231115	202000	360458980	15860	15860	15860	15860	0
59	20231115	201900	360458980	15860	15860	15860	15860	0
60	20231115	201800	360458980	15860	15860	15860	15860	0
61	20231115	201700	360458980	15860	15860	15860	15860	0
62	20231115	201600	360458980	15860	15860	15860	15860	336
63	20231115	201500	360458980	15860	15860	15860	15860	0
64	20231115	201400	360458980	15860	15860	15860	15860	0
65	20231115	201300	360458980	15860	15860	15860	15860	0
66	20231115	201200	360458980	15860	15860	15860	15860	0
67	20231115	201100	360458980	15860	15860	15860	15860	0
68	20231115	201000	360458980	15860	15860	15860	15860	0
69	20231115	200900	360458980	15860	15860	15860	15860	0
70	20231115	200800	360458980	15860	15860	15860	15860	0
71	20231115	200700	360458980	15860	15860	15860	15860	0
72	20231115	200600	360458980	15860	15860	15860	15860	0
73	20231115	200500	360458980	15860	15860	15860	15860	0
74	20231115	200400	360458980	15860	15860	15860	15860	0
75	20231115	200300	360458980	15860	15860	15860	15860	0
76	20231115	200200	360458980	15860	15860	15860	15860	0
77	20231115	200100	360458980	15860	15860	15860	15860	0
78	20231115	200000	360458980	15860	15860	15860	15860	0
79	20231115	195900	360458980	15860	15860	15860	15860	0
80	20231115	195800	360458980	15860	15860	15860	15860	0
81	20231115	195700	360458980	15860	15860	15860	15860	0
82	20231115	195600	360458980	15860	15860	15860	15860	0
83	20231115	195500	360458980	15860	15860	15860	15860	0
84	20231115	195400	360458980	15860	15860	15860	15860	0
85	20231115	195300	360458980	15860	15860	15860	15860	0
86	20231115	195200	360458980	15860	15860	15860	15860	0
87	20231115	195100	360458980	15860	15860	15860	15860	0
88	20231115	195000	360458980	15860	15860	15860	15860	0
89	20231115	194900	360458980	15860	15860	15860	15860	0
90	20231115	194800	360458980	15860	15860	15860	15860	0
91	20231115	194700	360458980	15860	15860	15860	15860	0
92	20231115	194600	360458980	15860	15860	15860	15860	336
93	20231115	194500	360458980	15860	15860	15860	15860	0
94	20231115	194400	360458980	15860	15860	15860	15860	0
95	20231115	194300	360458980	15860	15860	15860	15860	0
96	20231115	194200	360458980	15860	15860	15860	15860	0
97	20231115	194100	360458980	15860	15860	15860	15860	0
98	20231115	194000	360458980	15860	15860	15860	15860	0
99	20231115	193900	360458980	15860	15860	15860	15860	0
100	20231115	193800	360458980	15860	15860	15860	15860	0
101	20231115	193700	360458980	15860	15860	15860	15860	0
102	20231115	193600	360458980	15860	15860	15860	15860	0
103	20231115	193500	360458980	15860	15860	15860	15860	0
104	20231115	193400	360458980	15860	15860	15860	15860	0
105	20231115	193300	360458980	15860	15860	15860	15860	0
106	20231115	193200	360458980	15860	15860	15860	15860	0
107	20231115	193100	360458980	15860	15860	15860	15860	0
108	20231115	193000	360458980	15860	15860	15860	15860	0
109	20231115	192900	360458980	15860	15860	15860	15860	0
110	20231115	192800	360458980	15860	15860	15860	15860	0
111	20231115	192700	360458980	15860	15860	15860	15860	0
112	20231115	192600	360458980	15860	15860	15860	15860	0
113	20231115	192500	360458980	15860	15860	15860	15860	0
114	20231115	192400	360458980	15860	15860	15860	15860	0
115	20231115	192300	360458980	15860	15860	15860	15860	0
116	20231115	192200	360458980	15860	15860	15860	15860	0
117	20231115	192100	360458980	15860	15860	15860	15860	0
118	20231115	192000	360458980	15860	15860	15860	15860	0
119	20231115	191900	360458980	15860	15860	15860	15860	0
120	20231115	191800	360458980	15860	15860	15860	15860	0
121	20231115	191700	360458980	15860	15860	15860	15860	0
122	20231115	191600	360458980	15860	15860	15860	15860	336
123	20231115	191500	360458980	15860	15860	15860	15860	0
124	20231115	191400	360458980	15860	15860	15860	15860	0
125	20231115	191300	360458980	15860	15860	15860	15860	0
126	20231115	191200	360458980	15860	15860	15860	15860	0
127	20231115	191100	360458980	15860	15860	15860	15860	0
128	20231115	191000	360458980	15860	15860	15860	15860	0
129	20231115	190900	360458980	15860	15860	15860	15860	0
130	20231115	190800	360458980	15860	15860	15860	15860	0
131	20231115	190700	360458980	15860	15860	15860	15860	0
132	20231115	190600	360458980	15860	15860	15860	15860	0
133	20231115	190500	360458980	15860	15860	15860	15860	0
134	20231115	190400	360458980	15860	15860	15860	15860	0
135	20231115	190300	360458980	15860	15860	15860	15860	0
136	20231115	190200	360458980	15860	15860	15860	15860	0
137	20231115	190100	360458980	15860	15860	15860	15860	0
138	20231115	190000	360458980	15860	15860	15860	15860	0
139	20231115	185900	360458980	15860	15860	15860	15860	0
140	20231115	185800	360458980	15860	15860	15860	15860	0
141	20231115	185700	360458980	15860	15860	15860	15860	0
142	20231115	185600	360458980	15860	15860	15860	15860	0
143	20231115	185500	360458980	15860	15860	15860	15860	0
144	20231115	185400	360458980	15860	15860	15860	15860	0
145	20231115	185300	360458980	15860	15860	15860	15860	0
146	20231115	185200	360458980	15860	15860	15860	15860	0
147	20231115	185100	360458980	15860	15860	15860	15860	0
148	20231115	185000	360458980	15860	15860	15860	15860	0
149	20231115	184900	360458980	15860	15860	15860	15860	0
150	20231115	184800	360458980	15860	15860	15860	15860	0
151	20231115	184700	360458980	15860	15860	15860	15860	0
152	20231115	184600	360458980	15860	15860	15860	15860	336
153	20231115	184500	360458980	15860	15860	15860	15860	0
154	20231115	184400	360458980	15860	15860	15860	15860	0
155	20231115	184300	360458980	15860	15860	15860	15860	0
156	20231115	184200	360458980	15860	15860	15860	15860	0
157	20231115	184100	360458980	15860	15860	15860	15860	0
158	20231115	184000	360458980	15860	15860	15860	15860	0
159	20231115	183900	360458980	15860	15860	15860	15860	0
160	20231115	183800	360458980	15860	15860	15860	15860	0
161	20231115	183700	360458980	15860	15860	15860	15860	0
162	20231115	183600	360458980	15860	15860	15860	15860	0
163	20231115	183500	360458980	15860	15860	15860	15860	0
164	20231115	183400	360458980	15860	15860	15860	15860	0
165	20231115	183300	360458980	15860	15860	15860	15860	0
166	20231115	183200	360458980	15860	15860	15860	15860	0
167	20231115	183100	360458980	15860	15860	15860	15860	0
168	20231115	183000	360458980	15860	15860	15860	15860	0
169	20231115	182900	360458980	15860	15860	15860	15860	0
170	20231115	182800	360458980	15860	15860	15860	15860	0
171	20231115	182700	360458980	15860	15860	15860	15860	0
172	20231115	182600	360458980	15860	15860	15860	15860	0
173	20231115	182500	360458980	15860	15860	15860	15860	0
174	20231115	182400	360458980	15860	15860	15860	15860	0
175	20231115	182300	360458980	15860	15860	15860	15860	0
176	20231115	182200	360458980	15860	15860	15860	15860	0
177	20231115	182100	360458980	15860	15860	15860	15860	0
178	20231115	182000	360458980	15860	15860	15860	15860	0
179	20231115	181900	360458980	15860	15860	15860	15860	0
180	20231115	181800	360458980	15860	15860	15860	15860	0
181	20231115	181700	360458980	15860	15860	15860	15860	0
182	20231115	181600	360458980	15860	15860	15860	15860	336
183	20231115	181500	360458980	15860	15860	15860	15860	0
184	20231115	181400	360458980	15860	15860	15860	15860	0
185	20231115	181300	360458980	15860	15860	15860	15860	0
186	20231115	181200	360458980	15860	15860	15860	15860	0
187	20231115	181100	360458980	15860	15860	15860	15860	0
188	20231115	181000	360458980	15860	15860	15860	15860	0
189	20231115	180900	360458980	15860	15860	15860	15860	0
190	20231115	180800	360458980	15860	15860	15860	15860	0
191	20231115	180700	360458980	15860	15860	15860	15860	0
192	20231115	180600	360458980	15860	15860	15860	15860	0
193	20231115	180500	360458980	15860	15860	15860	15860	0
194	20231115	180400	360458980	15860	15860	15860	15860	0
195	20231115	180300	360458980	15860	15860	15860	15860	0
196	20231115	180200	360458980	15860	15860	15860	15860	0
197	20231115	180100	360458980	15860	15860	15860	15860	0
198	20231115	180000	360458980	15860	15860	15860	15860	0
199	20231115	175900	360458980	15860	15860	15860	15860	0
200	20231115	175800	360458980	15860	15860	15860	15860	0
201	20231115	175700	360458980	15860	15860	15860	15860	0
202	20231115	175600	360458980	15860	15860	15860	15860	0
203	20231115	175500	360458980	15860	15860	15860	15860	0
204	20231115	175400	360458980	15860	15860	15860	15860	0
205	20231115	175300	360458980	15860	15860	15860	15860	0
206	20231115	175200	360458980	15860	15860	15860	15860	0
207	20231115	175100	360458980	15860	15860	15860	15860	0
208	20231115	175000	360458980	15860	15860	15860	15860	0
209	20231115	174900	360458980	15860	15860	15860	15860	0
210	20231115	174800	360458980	15860	15860	15860	15860	0
211	20231115	174700	360458980	15860	15860	15860	15860	0
212	20231115	174600	360458980	15860	15860	15860	15860	336
213	20231115	174500	360458980	15860	15860	15860	15860	0
214	20231115	174400	360458980	15860	15860	15860	15860	0
215	20231115	174300	360458980	15860	15860	15860	15860	0
216	20231115	174200	360458980	15860	15860	15860	15860	0
217	20231115	174100	360458980	15860	15860	15860	15860	0
218	20231115	174000	360458980	15860	15860	15860	15860	0
219	20231115	173900	360458980	15860	15860	15860	15860	0
220	20231115	173800	360458980	15860	15860	15860	15860	0
221	20231115	173700	360458980	15860	15860	15860	15860	0
222	20231115	173600	360458980	15860	15860	15860	15860	0
223	20231115	173500	360458980	15860	15860	15860	15860	0
224	20231115	173400	360458980	15860	15860	15860	15860	0
225	20231115	173300	360458980	15860	15860	15860	15860	0
226	20231115	173200	360458980	15860	15860	15860	15860	0
227	20231115	173100	360458980	15860	15860	15860	15860	0
228	20231115	173000	360458980	15860	15860	15860	15860	0
229	20231115	172900	360458980	15860	15860	15860	15860	0
230	20231115	172800	360458980	15860	15860	15860	15860	0
231	20231115	172700	360458980	15860	15860	15860	15860	0
232	20231115	172600	360458980	15860	15860	15860	15860	0
233	20231115	172500	360458980	15860	15860	15860	15860	0
234	20231115	172400	360458980	15860	15860	15860	15860	0
235	20231115	172300	360458980	15860	15860	15860	15860	0
236	20231115	172200	360458980	15860	15860	15860	15860	0
237	20231115	172100	360458980	15860	15860	15860	15860	0
238	20231115	172000	360458980	15860	15860	15860	15860	0
239	20231115	171900	360458980	15860	15860	15860	15860	0
240	20231115	171800	360458980	15860	15860	15860	15860	0
241	20231115	171700	360458980	15860	15860	15860	15860	0
242	20231115	171600	360458980	15860	15860	15860	15860	336
243	20231115	171500	360458980	15860	15860	15860	15860	0
244	20231115	171400	360458980	15860	15860	15860	15860	0
245	20231115	171300	360458980	15860	15860	15860	15860	0
246	20231115	171200	360458980	15860	15860	15860	15860	0
247	20231115	171100	360458980	15860	15860	15860	15860	0
248	20231115	171000	360458980	15860	15860	15860	15860	0
249	20231115	170900	360458980	15860	15860	15860	15860	0
250	20231115	170800	360458980	15860	15860	15860	15860	0
251	20231115	170700	360458980	15860	15860	15860	15860	0
252	20231115	170600	360458980	15860	15860	15860	15860	0
253	20231115	170500	360458980	15860	15860	15860	15860	0
254	20231115	170400	360458980	15860	15860	15860	15860	0
255	20231115	170300	360458980	15860	15860	15860	15860	0
256	20231115	170200	360458980	15860	15860	15860	15860	0
257	20231115	170100	360458980	15860	15860	15860	15860	0
258	20231115	170000	360458980	15860	15860	15860	15860	0
259	20231115	165900	360458980	15860	15860	15860	15860	0
260	20231115	165800	360458980	15860	15860	15860	15860	0
261	20231115	165700	360458980	15860	15860	15860	15860	0
262	20231115	165600	360458980	15860	15860	15860	15860	0
263	20231115	165500	360458980	15860	15860	15860	15860	0
264	20231115	165400	360458980	15860	15860	15860	15860	0
265	20231115	165300	360458980	15860	15860	15860	15860	0
266	20231115	165200	360458980	15860	15860	15860	15860	0
267	20231115	165100	360458980	15860	15860	15860	15860	0
268	20231115	165000	360458980	15860	15860	15860	15860	0
269	20231115	164900	360458980	15860	15860	15860	15860	0
270	20231115	164800	360458980	15860	15860	15860	15860	0
271	20231115	164700	360458980	15860	15860	15860	15860	0
272	20231115	164600	360458980	15860	15860	15860	15860	336
273	20231115	164500	360458980	15860	15860	15860	15860	0
274	20231115	164400	360458980	15860	15860	15860	15860	0
275	20231115	164300	360458980	15860	15860	15860	15860	0
276	20231115	164200	360458980	15860	15860	15860	15860	0
277	20231115	164100	360458980	15860	15860	15860	15860	0
278	20231115	164000	360458980	15860	15860	15860	15860	0
279	20231115	163900	360458980	15860	15860	15860	15860	0
280	20231115	163800	360458980	15860	15860	15860	15860	0
281	20231115	163700	360458980	15860	15860	15860	15860	0
282	20231115	163600	360458980	15860	15860	15860	15860	0
283	20231115	163500	360458980	15860	15860	15860	15860	0
284	20231115	163400	360458980	15860	15860	15860	15860	0
285	20231115	163300	360458980	15860	15860	15860	15860	0
286	20231115	163200	360458980	15860	15860	15860	15860	0
287	20231115	163100	360458980	15860	15860	15860	15860	0
288	20231115	163000	360458980	15860	15860	15860	15860	0
289	20231115	162900	360458980	15860	15860	15860	15860	0
290	20231115	162800	360458980	15860	15860	15860	15860	0
291	20231115	162700	360458980	15860	15860	15860	15860	0
292	20231115	162600	360458980	15860	15860	15860	15860	0
293	20231115	162500	360458980	15860	15860	15860	15860	0
294	20231115	162400	360458980	15860	15860	15860	15860	0
295	20231115	162300	360458980	15860	15860	15860	15860	0
296	20231115	162200	360458980	15860	15860	15860	15860	0
297	20231115	162100	360458980	15860	15860	15860	15860	0
298	20231115	162000	360458980	15860	15860	15860	15860	0
299	20231115	161900	360458980	15860	15860	15860	15860	0
300	20231115	161800	360458980	15860	15860	15860	15860	0
301	20231115	161700	360458980	15860	15860	15860	15860	0
302	20231115	161600	360458980	15860	15860	15860	15860	336
303	20231115	161500	360458980	15860	15860	15860	15860	0
304	20231115	161400	360458980	15860	15860	15860	15860	0
305	20231115	161300	360458980	15860	15860	15860	15860	0
306	20231115	161200	360458980	15860	15860	15860	15860	0
307	20231115	161100	360458980	15860	15860	15860	15860	0
308	20231115	161000	360458980	15860	15860	15860	15860	0
309	20231115	160900	360458980	15860	15860	15860	15860	0
310	20231115	160800	360458980	15860	15860	15860	15860	0
311	20231115	160700	360458980	15860	15860	15860	15860	0
312	20231115	160600	360458980	15860	15860	15860	15860	0
313	20231115	160500	360458980	15860	15860	15860	15860	0
314	20231115	160400	360458980	15860	15860	15860	15860	0
315	20231115	160300	360458980	15860	15860	15860	15860	0
316	20231115	160200	360458980	15860	15860	15860	15860	0
317	20231115	160100	360458980	15860	15860	15860	15860	0
318	20231115	160000	360458980	15860	15860	15860	15860	0
319	20231115	155900	360458980	15860	15860	15860	15860	0
320	20231115	155800	360458980	15860	15860	15860	15860	0
321	20231115	155700	360458980	15860	15860	15860	15860	0
322	20231115	155600	360458980	15860	15860	15860	15860	0
323	20231115	155500	360458980	15860	15860	15860	15860	0
324	20231115	155400	360458980	15860	15860	15860	15860	0
325	20231115	155300	360458980	15860	15860	15860	15860	0
326	20231115	155200	360458980	15860	15860	15860	15860	0
327	20231115	155100	360458980	15860	15860	15860	15860	0
328	20231115	155000	360458980	15860	15860	15860	15860	0
329	20231115	154900	360458980	15860	15860	15860	15860	0
330	20231115	154800	360458980	15860	15860	15860	15860	0
331	20231115	154700	360458980	15860	15860	15860	15860	0
332	20231115	154600	360458980	15860	15860	15860	15860	336
333	20231115	154500	360458980	15860	15860	15860	15860	0
334	20231115	154400	360458980	15860	15860	15860	15860	0
335	20231115	154300	360458980	15860	15860	15860	15860	0
336	20231115	154200	360458980	15860	15860	15860	15860	0
337	20231115	154100	360458980	15860	15860	15860	15860	0
338	20231115	154000	360458980	15860	15860	15860	15860	0
339	20231115	153900	360458980	15860	15860	15860	15860	0
340	20231115	153800	360458980	15860	15860	15860	15860	0
341	20231115	153700	360458980	15860	15860	15860	15860	0
342	20231115	153600	360458980	15860	15860	15860	15860	0
343	20231115	153500	360458980	15860	15860	15860	15860	0
344	20231115	153400	360458980	15860	15860	15860	15860	0
345	20231115	153300	360458980	15860	15860	15860	15860	0
346	20231115	153200	360458980	15860	15860	15860	15860	0
347	20231115	153100	360458980	15860	15860	15860	15860	0
348	20231115	153000	360458980	15860	15860	15860	15860	336
349	20231115	152900	355130020	15900	15900	15900	15900	0
350	20231115	152800	355130020	15900	15900	15900	15900	0
351	20231115	152700	355130020	15900	15900	15900	15900	0
352	20231115	152600	355130020	15900	15900	15900	15900	0
353	20231115	152500	355130020	15900	15900	15900	15900	0
354	20231115	152400	355130020	15900	15900	15900	15900	0
355	20231115	152300	355130020	15900	15900	15900	15900	0
356	20231115	152200	355130020	15900	15900	15900	15900	0
357	20231115	152100	355130020	15900	15900	15900	15900	0
358	20231115	152000	355130020	15900	15900	15900	15900	0
359	20231115	151900	355130020	15900	15900	15900	15880	32
360	20231115	151800	354621340	15900	15910	15910	15900	82
361	20231115	151700	353317380	15910	15910	15910	15910	5
362	20231115	151600	353237830	15910	15920	15920	15910	24
363	20231115	151500	352855890	15910	15910	15910	15910	25
364	20231115	151400	352458140	15920	15920	15920	15920	40
365	20231115	151300	351821340	15920	15920	15920	15920	0
366	20231115	151200	351821340	15920	15920	15920	15920	56
367	20231115	151100	350929820	15920	15920	15920	15920	199
368	20231115	151000	347761740	15920	15930	15930	15920	62
369	20231115	150900	346774590	15920	15910	15920	15910	2
370	20231115	150800	346742760	15920	15920	15920	15920	10
371	20231115	150700	346583560	15930	15950	15950	15930	141
372	20231115	150600	344337260	15940	15940	15940	15940	0
373	20231115	150500	344337260	15940	15940	15940	15940	1
374	20231115	150400	344321320	15970	15930	15970	15930	19
375	20231115	150300	344018610	15930	15930	15930	15930	175
376	20231115	150200	341230860	15930	15930	15930	15930	9
377	20231115	150100	341087490	15930	15910	15930	15910	20
378	20231115	150000	340769130	15920	15920	15920	15920	11
379	20231115	145900	340594010	15910	15910	15910	15910	0
380	20231115	145800	340594010	15910	15910	15910	15910	21
381	20231115	145700	340259900	15920	15930	15930	15920	44
382	20231115	145600	339559340	15950	15920	15950	15920	32
383	20231115	145500	339049550	15920	15920	15920	15920	5
384	20231115	145400	338969950	15910	15910	15910	15910	1
385	20231115	145300	338954040	15910	15910	15910	15910	25
386	20231115	145200	338556290	15910	15910	15910	15910	83
387	20231115	145100	337235760	15920	15920	15920	15920	8
388	20231115	145000	337108400	15910	15910	15920	15910	29
389	20231115	144900	336646920	15910	15910	15910	15910	0
390	20231115	144800	336646920	15910	15910	15910	15910	6
391	20231115	144700	336551460	15900	15900	15900	15900	4
392	20231115	144600	336487860	15900	15900	15900	15900	410
393	20231115	144500	329968860	15900	15900	15900	15900	0
394	20231115	144400	329968860	15900	15890	15900	15890	11
395	20231115	144300	329794060	15890	15900	15900	15890	81
396	20231115	144200	328506370	15900	15900	15900	15900	0
397	20231115	144100	328506370	15900	15900	15900	15900	2
398	20231115	144000	328474570	15870	15870	15870	15870	4
399	20231115	143900	328411090	15880	15880	15880	15880	14
400	20231115	143800	328188770	15880	15880	15880	15880	2
401	20231115	143700	328157010	15870	15870	15870	15870	1
402	20231115	143600	328141140	15890	15890	15890	15890	20
403	20231115	143500	327823340	15900	15870	15900	15870	3
404	20231115	143400	327775680	15860	15860	15860	15860	0
405	20231115	143300	327775680	15860	15860	15860	15860	8
406	20231115	143200	327648800	15880	15880	15880	15880	10
407	20231115	143100	327490000	15880	15870	15880	15870	83
408	20231115	143000	326171980	15850	15850	15850	15850	0
409	20231115	142900	326171980	15850	15850	15850	15850	20
410	20231115	142800	325854980	15850	15850	15850	15850	0
411	20231115	142700	325854980	15850	15850	15850	15850	0
412	20231115	142600	325854980	15850	15860	15860	15850	18
413	20231115	142500	325569540	15860	15860	15860	15860	10
414	20231115	142400	325410940	15870	15870	15870	15870	0
415	20231115	142300	325410940	15870	15870	15870	15870	2
416	20231115	142200	325379200	15850	15850	15850	15850	19
417	20231115	142100	325078050	15840	15840	15840	15840	0
418	20231115	142000	325078050	15840	15840	15840	15840	0
419	20231115	141900	325078050	15840	15840	15840	15840	0
420	20231115	141800	325078050	15840	15840	15840	15840	19
421	20231115	141700	324777090	15840	15840	15840	15840	0
422	20231115	141600	324777090	15840	15840	15840	15840	2
423	20231115	141500	324745410	15850	15850	15850	15850	17
424	20231115	141400	324475960	15870	15870	15870	15870	2
425	20231115	141300	324444220	15830	15830	15830	15830	200
426	20231115	141200	321278220	15820	15820	15820	15820	21
427	20231115	141100	320946000	15830	15830	15830	15830	0
428	20231115	141000	320946000	15830	15830	15830	15830	11
429	20231115	140900	320771870	15820	15810	15820	15810	94
430	20231115	140800	319284860	15820	15820	15820	15820	11
431	20231115	140700	319110840	15830	15830	15830	15830	8
432	20231115	140600	318984200	15820	15820	15820	15820	0
433	20231115	140500	318984200	15820	15820	15820	15820	47
434	20231115	140400	318240660	15830	15830	15830	15830	11
435	20231115	140300	318066530	15830	15830	15830	15830	20
436	20231115	140200	317749930	15830	15830	15830	15830	8
437	20231115	140100	317623290	15820	15820	15820	15820	18
438	20231115	140000	317338530	15830	15840	15840	15830	144
439	20231115	135900	315058800	15830	15830	15830	15830	0
440	20231115	135800	315058800	15830	15830	15830	15830	0
441	20231115	135700	315058800	15830	15840	15840	15830	119
442	20231115	135600	313174950	15830	15830	15830	15830	75
443	20231115	135500	311987700	15830	15830	15830	15830	13
444	20231115	135400	311781910	15830	15850	15850	15830	20
445	20231115	135300	311465070	15840	15840	15840	15840	1
446	20231115	135200	311449230	15840	15840	15840	15840	0
447	20231115	135100	311449230	15840	15850	15850	15840	10
448	20231115	135000	311290750	15850	15850	15850	15850	10
449	20231115	134900	311132250	15850	15850	15850	15850	0
450	20231115	134800	311132250	15850	15850	15850	15850	0
451	20231115	134700	311132250	15850	15850	15850	15850	22
452	20231115	134600	310783550	15840	15840	15840	15840	0
453	20231115	134500	310783550	15840	15840	15840	15840	0
454	20231115	134400	310783550	15840	15850	15850	15840	7
455	20231115	134300	310672650	15860	15860	15860	15860	9
456	20231115	134200	310529910	15860	15860	15860	15860	2
457	20231115	134100	310498190	15830	15830	15830	15830	0
458	20231115	134000	310498190	15830	15830	15830	15830	22
459	20231115	133900	310149930	15830	15830	15830	15830	0
460	20231115	133800	310149930	15830	15830	15830	15830	0
461	20231115	133700	310149930	15830	15840	15840	15830	18
462	20231115	133600	309864880	15850	15850	15850	15850	10
463	20231115	133500	309706380	15850	15860	15860	15850	30
464	20231115	133400	309230800	15850	15850	15850	15850	0
465	20231115	133300	309230800	15850	15860	15860	15850	18
466	20231115	133200	308945450	15860	15860	15860	15860	0
467	20231115	133100	308945450	15860	15860	15860	15860	10
468	20231115	133000	308786850	15870	15870	15870	15870	9
469	20231115	132900	308644020	15890	15890	15890	15890	0
470	20231115	132800	308644020	15890	15890	15890	15890	3
471	20231115	132700	308596350	15860	15860	15860	15860	5
472	20231115	132600	308517050	15870	15880	15880	15870	17
473	20231115	132500	308247150	15880	15880	15880	15880	0
474	20231115	132400	308247150	15880	15880	15880	15880	3
475	20231115	132300	308199510	15880	15870	15880	15870	19
476	20231115	132200	307897930	15890	15890	15890	15890	4
477	20231115	132100	307834370	15890	15890	15890	15890	5
478	20231115	132000	307754920	15850	15850	15850	15850	0
479	20231115	131900	307754920	15850	15860	15860	15850	19
480	20231115	131800	307453680	15850	15850	15850	15850	0
481	20231115	131700	307453680	15850	15850	15850	15850	0
482	20231115	131600	307453680	15850	15850	15850	15850	100
483	20231115	131500	305868680	15850	15860	15860	15850	19
484	20231115	131400	305567420	15850	15850	15850	15850	1
485	20231115	131300	305551570	15850	15890	15890	15850	46
486	20231115	131200	304821360	15880	15880	15880	15880	18
487	20231115	131100	304535520	15860	15860	15860	15860	2
488	20231115	131000	304503800	15850	15850	15850	15850	0
489	20231115	130900	304503800	15850	15850	15850	15850	0
490	20231115	130800	304503800	15850	15850	15850	15850	20
491	20231115	130700	304186800	15840	15840	15840	15840	0
492	20231115	130600	304186800	15840	15840	15840	15840	3
493	20231115	130500	304139280	15860	15860	15860	15860	67
494	20231115	130400	303076660	15860	15840	15860	15840	181
495	20231115	130300	300208220	15840	15840	15840	15840	9
496	20231115	130200	300065660	15840	15840	15840	15840	0
497	20231115	130100	300065660	15840	15820	15840	15820	122
498	20231115	130000	298133570	15820	15820	15820	15820	8
499	20231115	125900	298007010	15830	15830	15830	15830	5
500	20231115	125800	297927860	15830	15820	15830	15820	29
501	20231115	125700	297468970	15820	15820	15820	15820	0
502	20231115	125600	297468970	15820	15810	15820	15810	21
503	20231115	125500	297136830	15810	15810	15810	15810	8
504	20231115	125400	297010350	15820	15820	15820	15820	11
505	20231115	125300	296836330	15820	15820	15820	15820	1
506	20231115	125200	296820510	15810	15810	15810	15810	14
507	20231115	125100	296599170	15830	15830	15830	15830	8
508	20231115	125000	296472530	15840	15840	15840	15840	3
509	20231115	124900	296425010	15820	15820	15820	15820	0
510	20231115	124800	296425010	15820	15820	15820	15820	3
511	20231115	124700	296377550	15800	15800	15800	15800	18
512	20231115	124600	296093150	15790	15790	15790	15790	2
513	20231115	124500	296061570	15790	15790	15790	15790	8
514	20231115	124400	295935250	15780	15780	15780	15780	20
515	20231115	124300	295619650	15790	15790	15790	15790	10
516	20231115	124200	295461750	15790	15800	15800	15790	239
517	20231115	124100	291687850	15790	15790	15790	15790	17
518	20231115	124000	291419420	15800	15800	15800	15800	0
519	20231115	123900	291419420	15800	15790	15800	15790	118
520	20231115	123800	289556180	15790	15790	15790	15790	9
521	20231115	123700	289414070	15790	15790	15790	15790	20
522	20231115	123600	289098270	15800	15800	15800	15800	11
523	20231115	123500	288924470	15800	15800	15800	15800	0
524	20231115	123400	288924470	15800	15790	15800	15790	22
525	20231115	123300	288577060	15830	15830	15830	15830	0
526	20231115	123200	288577060	15830	15840	15840	15830	53
527	20231115	123100	287737970	15830	15830	15830	15830	50
528	20231115	123000	286946470	15830	15840	15840	15830	69
529	20231115	122900	285854110	15830	15830	15830	15830	0
530	20231115	122800	285854110	15830	15830	15830	15830	0
531	20231115	122700	285854110	15830	15840	15840	15830	17
532	20231115	122600	285584870	15850	15850	15850	15850	1
533	20231115	122500	285569020	15850	15850	15850	15850	10
534	20231115	122400	285410520	15830	15830	15830	15830	14
535	20231115	122300	285188900	15830	15850	15850	15830	16
536	20231115	122200	284935420	15850	15850	15850	15850	0
537	20231115	122100	284935420	15850	15850	15850	15850	4
538	20231115	122000	284872020	15850	15830	15850	15830	24
539	20231115	121900	284492020	15840	15840	15840	15840	0
540	20231115	121800	284492020	15840	15840	15840	15840	0
541	20231115	121700	284492020	15840	15840	15840	15840	10
542	20231115	121600	284333620	15830	15830	15830	15830	20
543	20231115	121500	284017020	15840	15840	15840	15840	0
544	20231115	121400	284017020	15840	15840	15840	15830	58
545	20231115	121300	283098580	15840	15830	15840	15830	27
546	20231115	121200	282671070	15840	15840	15840	15840	9
547	20231115	121100	282528510	15830	15830	15830	15830	157
548	20231115	121000	280043200	15830	15830	15830	15830	30
549	20231115	120900	279568300	15830	15760	15830	15760	30
550	20231115	120800	279094870	15760	15760	15760	15760	24
551	20231115	120700	278716630	15830	15830	15830	15830	0
552	20231115	120600	278716630	15830	15770	15830	15760	28
553	20231115	120500	278274570	15770	15770	15770	15770	10
554	20231115	120400	278116870	15800	15800	15800	15800	0
555	20231115	120300	278116870	15800	15800	15800	15800	11
556	20231115	120200	277943070	15830	15830	15830	15830	0
557	20231115	120100	277943070	15830	15830	15830	15830	8
558	20231115	120000	277816430	15770	15770	15770	15770	0
559	20231115	115900	277816430	15770	15780	15780	15770	18
560	20231115	115800	277532560	15790	15790	15790	15790	9
561	20231115	115700	277390450	15790	15790	15790	15790	2
562	20231115	115600	277358870	15830	15830	15830	15830	0
563	20231115	115500	277358870	15830	15830	15830	15830	10
564	20231115	115400	277200570	15850	15850	15850	15850	0
565	20231115	115300	277200570	15850	15850	15850	15850	6
566	20231115	115200	277105470	15850	15850	15850	15850	10
567	20231115	115100	276946970	15790	15770	15790	15770	30
568	20231115	115000	276473470	15790	15790	15790	15790	8
569	20231115	114900	276347150	15850	15850	15850	15850	0
570	20231115	114800	276347150	15850	15850	15850	15850	0
571	20231115	114700	276347150	15850	15850	15850	15850	11
572	20231115	114600	276172800	15770	15770	15770	15770	0
573	20231115	114500	276172800	15770	15770	15780	15770	39
574	20231115	114400	275557410	15780	15780	15780	15780	18
575	20231115	114300	275273370	15780	15780	15780	15780	0
576	20231115	114200	275273370	15780	15780	15780	15780	21
577	20231115	114100	274941990	15780	15780	15780	15780	10
578	20231115	114000	274784190	15840	15840	15840	15840	0
579	20231115	113900	274784190	15840	15840	15840	15840	8
580	20231115	113800	274657470	15860	15860	15860	15860	0
581	20231115	113700	274657470	15860	15860	15860	15860	0
582	20231115	113600	274657470	15860	15860	15860	15860	11
583	20231115	113500	274483010	15770	15770	15770	15770	0
584	20231115	113400	274483010	15770	15780	15780	15770	21
585	20231115	113300	274151810	15780	15780	15780	15780	8
586	20231115	113200	274025570	15830	15830	15830	15830	0
587	20231115	113100	274025570	15830	15830	15830	15830	0
588	20231115	113000	274025570	15830	15830	15830	15830	14
589	20231115	112900	273803950	15830	15830	15830	15830	0
590	20231115	112800	273803950	15830	15860	15860	15830	89
591	20231115	112700	272394780	15820	15830	15830	15820	18
592	20231115	112600	272109930	15830	15830	15830	15830	0
593	20231115	112500	272109930	15830	15770	15830	15770	32
594	20231115	112400	271604620	15780	15780	15780	15780	4
595	20231115	112300	271541500	15830	15830	15830	15830	0
596	20231115	112200	271541500	15830	15780	15830	15780	59
597	20231115	112100	270610080	15790	15830	15830	15790	221
598	20231115	112000	267112650	15840	15850	15850	15840	11
599	20231115	111900	266938310	15850	15850	15850	15850	0
600	20231115	111800	266938310	15850	15850	15850	15850	0
601	20231115	111700	266938310	15850	15850	15850	15850	9
602	20231115	111600	266795660	15830	15810	15830	15810	25
603	20231115	111500	266400030	15830	15830	15830	15830	2
604	20231115	111400	266368370	15850	15850	15850	15850	13
605	20231115	111300	266162320	15870	15870	15870	15870	0
606	20231115	111200	266162320	15870	15870	15870	15870	10
607	20231115	111100	266003620	15860	15840	15860	15840	22
608	20231115	111000	265655080	15800	15800	15800	15800	5
609	20231115	110900	265576080	15880	15880	15880	15880	10
610	20231115	110800	265417280	15790	15790	15790	15790	0
611	20231115	110700	265417280	15790	15790	15790	15790	17
612	20231115	110600	265148850	15790	15810	15810	15790	12
613	20231115	110500	264959180	15860	15860	15860	15860	0
614	20231115	110400	264959180	15860	15860	15860	15860	0
615	20231115	110300	264959180	15860	15860	15860	15860	11
616	20231115	110200	264784720	15870	15870	15870	15870	0
617	20231115	110100	264784720	15870	15870	15870	15870	0
618	20231115	110000	264784720	15870	15890	15890	15870	20
619	20231115	105900	264467080	15900	15900	15900	15900	0
620	20231115	105800	264467080	15900	15900	15900	15900	9
621	20231115	105700	264323980	15780	15780	15780	15780	0
622	20231115	105600	264323980	15780	15780	15780	15780	0
623	20231115	105500	264323980	15780	15780	15780	15780	18
624	20231115	105400	264039940	15780	15780	15780	15780	0
625	20231115	105300	264039940	15780	15780	15780	15780	0
626	20231115	105200	264039940	15780	15770	15780	15770	21
627	20231115	105100	263708760	15770	15770	15770	15770	0
628	20231115	105000	263708760	15770	15770	15770	15770	0
629	20231115	104900	263708760	15770	15770	15770	15770	66
630	20231115	104800	262667940	15780	15780	15780	15780	32
631	20231115	104700	262162980	15780	15800	15800	15780	911
632	20231115	104600	247786140	15790	15790	15790	15790	17
633	20231115	104500	247517710	15800	15800	15800	15800	0
634	20231115	104400	247517710	15800	15800	15800	15800	18
635	20231115	104300	247233310	15800	15810	15810	15800	105
636	20231115	104200	245574180	15810	15810	15810	15810	41
637	20231115	104100	244925970	15810	15810	15810	15810	17
638	20231115	104000	244657200	15810	15810	15810	15810	8
639	20231115	103900	244530720	15810	15810	15810	15810	0
640	20231115	103800	244530720	15810	15810	15810	15810	22
641	20231115	103700	244182900	15810	15810	15810	15810	0
642	20231115	103600	244182900	15810	15810	15810	15810	0
643	20231115	103500	244182900	15810	15810	15810	15810	0
644	20231115	103400	244182900	15810	15810	15810	15810	17
645	20231115	103300	243914130	15800	15800	15800	15800	0
646	20231115	103200	243914130	15800	15800	15800	15800	0
647	20231115	103100	243914130	15800	15900	15900	15800	321
648	20231115	103000	238835030	15900	15900	15900	15900	0
649	20231115	102900	238835030	15900	15900	15900	15900	0
650	20231115	102800	238835030	15900	15900	15900	15900	19
651	20231115	102700	238532930	15910	15910	15910	15910	1
652	20231115	102600	238517020	15900	15900	15900	15900	20
653	20231115	102500	238199020	15900	15860	15900	15860	217
654	20231115	102400	234749240	15900	15900	15900	15900	3
655	20231115	102300	234701540	15900	15900	15900	15900	0
656	20231115	102200	234701540	15900	15900	15900	15900	0
657	20231115	102100	234701540	15900	15900	15900	15900	0
658	20231115	102000	234701540	15900	15900	15900	15900	24
659	20231115	101900	234319940	15900	15900	15900	15900	4
660	20231115	101800	234256340	15800	15800	15800	15800	5
661	20231115	101700	234177340	15800	15800	15800	15800	20
662	20231115	101600	233861340	15800	15800	15800	15800	10
663	20231115	101500	233703340	15790	15790	15790	15790	0
664	20231115	101400	233703340	15790	15790	15790	15790	64
665	20231115	101300	232692780	15790	15790	15790	15790	21
666	20231115	101200	232361190	15790	15790	15790	15790	0
667	20231115	101100	232361190	15790	15790	15790	15790	0
668	20231115	101000	232361190	15790	15790	15790	15790	19
669	20231115	100900	232061180	15790	15790	15790	15790	0
670	20231115	100800	232061180	15790	15790	15790	15790	0
671	20231115	100700	232061180	15790	15790	15790	15790	0
672	20231115	100600	232061180	15790	15790	15790	15790	19
673	20231115	100500	231761170	15790	15790	15790	15790	35
674	20231115	100400	231208520	15790	15800	15800	15790	2
675	20231115	100300	231176930	15790	15790	15800	15790	160
676	20231115	100200	228650520	15800	15800	15800	15800	33
677	20231115	100100	228129120	15810	15810	15810	15810	23
678	20231115	100000	227765490	15810	15810	15810	15810	20
679	20231115	095900	227449290	15810	15810	15810	15810	18
680	20231115	095800	227164710	15810	15810	15810	15810	2
681	20231115	095700	227133090	15800	15800	15800	15800	0
682	20231115	095600	227133090	15800	15800	15800	15800	59
683	20231115	095500	226200890	15800	15800	15800	15800	0
684	20231115	095400	226200890	15800	15800	15800	15800	150
685	20231115	095300	223830890	15800	15830	15830	15800	613
686	20231115	095200	214138700	15920	15840	15930	15840	26
687	20231115	095100	213726170	15840	15850	15850	15840	1110
688	20231115	095000	196142670	15850	15860	15860	15850	100
689	20231115	094900	194557650	15850	15850	15850	15850	279
690	20231115	094800	190135500	15850	15870	15870	15850	873
691	20231115	094700	176294580	15870	15870	15870	15870	28
692	20231115	094600	175850220	15870	15870	15870	15870	0
693	20231115	094500	175850220	15870	15870	15870	15870	25
694	20231115	094400	175453470	15870	15870	15870	15870	0
695	20231115	094300	175453470	15870	15870	15870	15870	1
696	20231115	094200	175437600	15940	15940	15940	15940	21
697	20231115	094100	175102860	15940	15860	15940	15860	90
698	20231115	094000	173672000	15850	15870	15870	15850	593
699	20231115	093900	164271790	15850	15970	15970	15850	1981
700	20231115	093800	132860200	15980	15980	15980	15980	1
701	20231115	093700	132844220	15980	15980	15980	15980	0
702	20231115	093600	132844220	15980	15990	15990	15980	18
703	20231115	093500	132556570	15990	16000	16000	15990	34
704	20231115	093400	132012810	16000	16000	16000	16000	2
705	20231115	093300	131980810	16000	16010	16010	16000	60
706	20231115	093200	131020570	16010	16010	16010	16010	21
707	20231115	093100	130684360	16040	16040	16040	16040	21
708	20231115	093000	130347520	16000	16000	16000	16000	16
709	20231115	092900	130091520	16030	16030	16030	16030	23
710	20231115	092800	129722830	16040	16040	16040	16040	20
711	20231115	092700	129402030	16040	16080	16080	16040	50
712	20231115	092600	128598790	16080	16100	16100	16080	279
713	20231115	092500	124109540	16190	16190	16190	16190	0
714	20231115	092400	124109540	16190	16190	16190	16190	0
715	20231115	092300	124109540	16190	16100	16190	16100	57
716	20231115	092200	123187340	16190	16190	16190	16190	0
717	20231115	092100	123187340	16190	16190	16190	16190	6
718	20231115	092000	123090200	16100	16100	16100	16100	10
719	20231115	091900	122929200	16200	16200	16200	16200	0
720	20231115	091800	122929200	16200	16200	16200	16200	0
721	20231115	091700	122929200	16200	16200	16200	16200	0
722	20231115	091600	122929200	16200	16200	16200	16200	10
723	20231115	091500	122767200	16200	16120	16200	16120	536
724	20231115	091400	114089980	16080	16110	16120	16080	204
725	20231115	091300	110802950	16120	16070	16120	16060	1153
726	20231115	091200	92229720	16120	16120	16120	16120	11
727	20231115	091100	92052400	16120	16120	16120	16120	139
728	20231115	091000	89811720	16060	16060	16060	16060	9
729	20231115	090900	89667180	16120	16210	16210	16120	52
730	20231115	090800	88828670	16260	16260	16260	16260	30
731	20231115	090700	88340870	16270	16270	16270	16270	10
732	20231115	090600	88178170	16280	16270	16280	16270	32
733	20231115	090500	87657310	16120	16270	16280	16120	1015
734	20231115	090400	71136360	16300	16100	16300	16100	2013
735	20231115	090300	38535040	15960	15960	15960	15960	52
736	20231115	090200	37705120	15960	15930	15960	15930	245
737	20231115	090100	33795010	16150	16030	16150	16030	87
738	20231115	090000	32398240	16120	15980	16120	15980	2021