KissMeData/317870/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	210500	233392740	15090	15090	15090	15090	767
3	20231115	210400	233392740	15090	15090	15090	15090	0
4	20231115	210300	233392740	15090	15090	15090	15090	0
5	20231115	210200	233392740	15090	15090	15090	15090	0
6	20231115	210100	233392740	15090	15090	15090	15090	0
7	20231115	210000	233392740	15090	15090	15090	15090	0
8	20231115	205900	233392740	15090	15090	15090	15090	0
9	20231115	205800	233392740	15090	15090	15090	15090	0
10	20231115	205700	233392740	15090	15090	15090	15090	0
11	20231115	205600	233392740	15090	15090	15090	15090	0
12	20231115	205500	233392740	15090	15090	15090	15090	0
13	20231115	205400	233392740	15090	15090	15090	15090	0
14	20231115	205300	233392740	15090	15090	15090	15090	0
15	20231115	205200	233392740	15090	15090	15090	15090	0
16	20231115	205100	233392740	15090	15090	15090	15090	0
17	20231115	205000	233392740	15090	15090	15090	15090	0
18	20231115	204900	233392740	15090	15090	15090	15090	0
19	20231115	204800	233392740	15090	15090	15090	15090	0
20	20231115	204700	233392740	15090	15090	15090	15090	0
21	20231115	204600	233392740	15090	15090	15090	15090	0
22	20231115	204500	233392740	15090	15090	15090	15090	0
23	20231115	204400	233392740	15090	15090	15090	15090	0
24	20231115	204300	233392740	15090	15090	15090	15090	0
25	20231115	204200	233392740	15090	15090	15090	15090	0
26	20231115	204100	233392740	15090	15090	15090	15090	0
27	20231115	204000	233392740	15090	15090	15090	15090	0
28	20231115	203900	233392740	15090	15090	15090	15090	0
29	20231115	203800	233392740	15090	15090	15090	15090	0
30	20231115	203700	233392740	15090	15090	15090	15090	0
31	20231115	203600	233392740	15090	15090	15090	15090	0
32	20231115	203500	233392740	15090	15090	15090	15090	767
33	20231115	203400	233392740	15090	15090	15090	15090	0
34	20231115	203300	233392740	15090	15090	15090	15090	0
35	20231115	203200	233392740	15090	15090	15090	15090	0
36	20231115	203100	233392740	15090	15090	15090	15090	0
37	20231115	203000	233392740	15090	15090	15090	15090	0
38	20231115	202900	233392740	15090	15090	15090	15090	0
39	20231115	202800	233392740	15090	15090	15090	15090	0
40	20231115	202700	233392740	15090	15090	15090	15090	0
41	20231115	202600	233392740	15090	15090	15090	15090	0
42	20231115	202500	233392740	15090	15090	15090	15090	0
43	20231115	202400	233392740	15090	15090	15090	15090	0
44	20231115	202300	233392740	15090	15090	15090	15090	0
45	20231115	202200	233392740	15090	15090	15090	15090	0
46	20231115	202100	233392740	15090	15090	15090	15090	0
47	20231115	202000	233392740	15090	15090	15090	15090	0
48	20231115	201900	233392740	15090	15090	15090	15090	0
49	20231115	201800	233392740	15090	15090	15090	15090	0
50	20231115	201700	233392740	15090	15090	15090	15090	0
51	20231115	201600	233392740	15090	15090	15090	15090	0
52	20231115	201500	233392740	15090	15090	15090	15090	0
53	20231115	201400	233392740	15090	15090	15090	15090	0
54	20231115	201300	233392740	15090	15090	15090	15090	0
55	20231115	201200	233392740	15090	15090	15090	15090	0
56	20231115	201100	233392740	15090	15090	15090	15090	0
57	20231115	201000	233392740	15090	15090	15090	15090	0
58	20231115	200900	233392740	15090	15090	15090	15090	0
59	20231115	200800	233392740	15090	15090	15090	15090	0
60	20231115	200700	233392740	15090	15090	15090	15090	0
61	20231115	200600	233392740	15090	15090	15090	15090	0
62	20231115	200500	233392740	15090	15090	15090	15090	767
63	20231115	200400	233392740	15090	15090	15090	15090	0
64	20231115	200300	233392740	15090	15090	15090	15090	0
65	20231115	200200	233392740	15090	15090	15090	15090	0
66	20231115	200100	233392740	15090	15090	15090	15090	0
67	20231115	200000	233392740	15090	15090	15090	15090	0
68	20231115	195900	233392740	15090	15090	15090	15090	0
69	20231115	195800	233392740	15090	15090	15090	15090	0
70	20231115	195700	233392740	15090	15090	15090	15090	0
71	20231115	195600	233392740	15090	15090	15090	15090	0
72	20231115	195500	233392740	15090	15090	15090	15090	0
73	20231115	195400	233392740	15090	15090	15090	15090	0
74	20231115	195300	233392740	15090	15090	15090	15090	0
75	20231115	195200	233392740	15090	15090	15090	15090	0
76	20231115	195100	233392740	15090	15090	15090	15090	0
77	20231115	195000	233392740	15090	15090	15090	15090	0
78	20231115	194900	233392740	15090	15090	15090	15090	0
79	20231115	194800	233392740	15090	15090	15090	15090	0
80	20231115	194700	233392740	15090	15090	15090	15090	0
81	20231115	194600	233392740	15090	15090	15090	15090	0
82	20231115	194500	233392740	15090	15090	15090	15090	0
83	20231115	194400	233392740	15090	15090	15090	15090	0
84	20231115	194300	233392740	15090	15090	15090	15090	0
85	20231115	194200	233392740	15090	15090	15090	15090	0
86	20231115	194100	233392740	15090	15090	15090	15090	0
87	20231115	194000	233392740	15090	15090	15090	15090	0
88	20231115	193900	233392740	15090	15090	15090	15090	0
89	20231115	193800	233392740	15090	15090	15090	15090	0
90	20231115	193700	233392740	15090	15090	15090	15090	0
91	20231115	193600	233392740	15090	15090	15090	15090	0
92	20231115	193500	233392740	15090	15090	15090	15090	767
93	20231115	193400	233392740	15090	15090	15090	15090	0
94	20231115	193300	233392740	15090	15090	15090	15090	0
95	20231115	193200	233392740	15090	15090	15090	15090	0
96	20231115	193100	233392740	15090	15090	15090	15090	0
97	20231115	193000	233392740	15090	15090	15090	15090	0
98	20231115	192900	233392740	15090	15090	15090	15090	0
99	20231115	192800	233392740	15090	15090	15090	15090	0
100	20231115	192700	233392740	15090	15090	15090	15090	0
101	20231115	192600	233392740	15090	15090	15090	15090	0
102	20231115	192500	233392740	15090	15090	15090	15090	0
103	20231115	192400	233392740	15090	15090	15090	15090	0
104	20231115	192300	233392740	15090	15090	15090	15090	0
105	20231115	192200	233392740	15090	15090	15090	15090	0
106	20231115	192100	233392740	15090	15090	15090	15090	0
107	20231115	192000	233392740	15090	15090	15090	15090	0
108	20231115	191900	233392740	15090	15090	15090	15090	0
109	20231115	191800	233392740	15090	15090	15090	15090	0
110	20231115	191700	233392740	15090	15090	15090	15090	0
111	20231115	191600	233392740	15090	15090	15090	15090	0
112	20231115	191500	233392740	15090	15090	15090	15090	0
113	20231115	191400	233392740	15090	15090	15090	15090	0
114	20231115	191300	233392740	15090	15090	15090	15090	0
115	20231115	191200	233392740	15090	15090	15090	15090	0
116	20231115	191100	233392740	15090	15090	15090	15090	0
117	20231115	191000	233392740	15090	15090	15090	15090	0
118	20231115	190900	233392740	15090	15090	15090	15090	0
119	20231115	190800	233392740	15090	15090	15090	15090	0
120	20231115	190700	233392740	15090	15090	15090	15090	0
121	20231115	190600	233392740	15090	15090	15090	15090	0
122	20231115	190500	233392740	15090	15090	15090	15090	767
123	20231115	190400	233392740	15090	15090	15090	15090	0
124	20231115	190300	233392740	15090	15090	15090	15090	0
125	20231115	190200	233392740	15090	15090	15090	15090	0
126	20231115	190100	233392740	15090	15090	15090	15090	0
127	20231115	190000	233392740	15090	15090	15090	15090	0
128	20231115	185900	233392740	15090	15090	15090	15090	0
129	20231115	185800	233392740	15090	15090	15090	15090	0
130	20231115	185700	233392740	15090	15090	15090	15090	0
131	20231115	185600	233392740	15090	15090	15090	15090	0
132	20231115	185500	233392740	15090	15090	15090	15090	0
133	20231115	185400	233392740	15090	15090	15090	15090	0
134	20231115	185300	233392740	15090	15090	15090	15090	0
135	20231115	185200	233392740	15090	15090	15090	15090	0
136	20231115	185100	233392740	15090	15090	15090	15090	0
137	20231115	185000	233392740	15090	15090	15090	15090	0
138	20231115	184900	233392740	15090	15090	15090	15090	0
139	20231115	184800	233392740	15090	15090	15090	15090	0
140	20231115	184700	233392740	15090	15090	15090	15090	0
141	20231115	184600	233392740	15090	15090	15090	15090	0
142	20231115	184500	233392740	15090	15090	15090	15090	0
143	20231115	184400	233392740	15090	15090	15090	15090	0
144	20231115	184300	233392740	15090	15090	15090	15090	0
145	20231115	184200	233392740	15090	15090	15090	15090	0
146	20231115	184100	233392740	15090	15090	15090	15090	0
147	20231115	184000	233392740	15090	15090	15090	15090	0
148	20231115	183900	233392740	15090	15090	15090	15090	0
149	20231115	183800	233392740	15090	15090	15090	15090	0
150	20231115	183700	233392740	15090	15090	15090	15090	0
151	20231115	183600	233392740	15090	15090	15090	15090	0
152	20231115	183500	233392740	15090	15090	15090	15090	767
153	20231115	183400	233392740	15090	15090	15090	15090	0
154	20231115	183300	233392740	15090	15090	15090	15090	0
155	20231115	183200	233392740	15090	15090	15090	15090	0
156	20231115	183100	233392740	15090	15090	15090	15090	0
157	20231115	183000	233392740	15090	15090	15090	15090	0
158	20231115	182900	233392740	15090	15090	15090	15090	0
159	20231115	182800	233392740	15090	15090	15090	15090	0
160	20231115	182700	233392740	15090	15090	15090	15090	0
161	20231115	182600	233392740	15090	15090	15090	15090	0
162	20231115	182500	233392740	15090	15090	15090	15090	0
163	20231115	182400	233392740	15090	15090	15090	15090	0
164	20231115	182300	233392740	15090	15090	15090	15090	0
165	20231115	182200	233392740	15090	15090	15090	15090	0
166	20231115	182100	233392740	15090	15090	15090	15090	0
167	20231115	182000	233392740	15090	15090	15090	15090	0
168	20231115	181900	233392740	15090	15090	15090	15090	0
169	20231115	181800	233392740	15090	15090	15090	15090	0
170	20231115	181700	233392740	15090	15090	15090	15090	0
171	20231115	181600	233392740	15090	15090	15090	15090	0
172	20231115	181500	233392740	15090	15090	15090	15090	0
173	20231115	181400	233392740	15090	15090	15090	15090	0
174	20231115	181300	233392740	15090	15090	15090	15090	0
175	20231115	181200	233392740	15090	15090	15090	15090	0
176	20231115	181100	233392740	15090	15090	15090	15090	0
177	20231115	181000	233392740	15090	15090	15090	15090	0
178	20231115	180900	233392740	15090	15090	15090	15090	0
179	20231115	180800	233392740	15090	15090	15090	15090	0
180	20231115	180700	233392740	15090	15090	15090	15090	0
181	20231115	180600	233392740	15090	15090	15090	15090	0
182	20231115	180500	233392740	15090	15090	15090	15090	767
183	20231115	180400	233392740	15090	15090	15090	15090	0
184	20231115	180300	233392740	15090	15090	15090	15090	0
185	20231115	180200	233392740	15090	15090	15090	15090	0
186	20231115	180100	233392740	15090	15090	15090	15090	0
187	20231115	180000	233392740	15090	15090	15090	15090	0
188	20231115	175900	233392740	15090	15090	15090	15090	0
189	20231115	175800	233392740	15090	15090	15090	15090	0
190	20231115	175700	233392740	15090	15090	15090	15090	0
191	20231115	175600	233392740	15090	15090	15090	15090	0
192	20231115	175500	233392740	15090	15090	15090	15090	0
193	20231115	175400	233392740	15090	15090	15090	15090	0
194	20231115	175300	233392740	15090	15090	15090	15090	0
195	20231115	175200	233392740	15090	15090	15090	15090	0
196	20231115	175100	233392740	15090	15090	15090	15090	0
197	20231115	175000	233392740	15090	15090	15090	15090	0
198	20231115	174900	233392740	15090	15090	15090	15090	0
199	20231115	174800	233392740	15090	15090	15090	15090	0
200	20231115	174700	233392740	15090	15090	15090	15090	0
201	20231115	174600	233392740	15090	15090	15090	15090	0
202	20231115	174500	233392740	15090	15090	15090	15090	0
203	20231115	174400	233392740	15090	15090	15090	15090	0
204	20231115	174300	233392740	15090	15090	15090	15090	0
205	20231115	174200	233392740	15090	15090	15090	15090	0
206	20231115	174100	233392740	15090	15090	15090	15090	0
207	20231115	174000	233392740	15090	15090	15090	15090	0
208	20231115	173900	233392740	15090	15090	15090	15090	0
209	20231115	173800	233392740	15090	15090	15090	15090	0
210	20231115	173700	233392740	15090	15090	15090	15090	0
211	20231115	173600	233392740	15090	15090	15090	15090	0
212	20231115	173500	233392740	15090	15090	15090	15090	767
213	20231115	173400	233392740	15090	15090	15090	15090	0
214	20231115	173300	233392740	15090	15090	15090	15090	0
215	20231115	173200	233392740	15090	15090	15090	15090	0
216	20231115	173100	233392740	15090	15090	15090	15090	0
217	20231115	173000	233392740	15090	15090	15090	15090	0
218	20231115	172900	233392740	15090	15090	15090	15090	0
219	20231115	172800	233392740	15090	15090	15090	15090	0
220	20231115	172700	233392740	15090	15090	15090	15090	0
221	20231115	172600	233392740	15090	15090	15090	15090	0
222	20231115	172500	233392740	15090	15090	15090	15090	0
223	20231115	172400	233392740	15090	15090	15090	15090	0
224	20231115	172300	233392740	15090	15090	15090	15090	0
225	20231115	172200	233392740	15090	15090	15090	15090	0
226	20231115	172100	233392740	15090	15090	15090	15090	0
227	20231115	172000	233392740	15090	15090	15090	15090	0
228	20231115	171900	233392740	15090	15090	15090	15090	0
229	20231115	171800	233392740	15090	15090	15090	15090	0
230	20231115	171700	233392740	15090	15090	15090	15090	0
231	20231115	171600	233392740	15090	15090	15090	15090	0
232	20231115	171500	233392740	15090	15090	15090	15090	0
233	20231115	171400	233392740	15090	15090	15090	15090	0
234	20231115	171300	233392740	15090	15090	15090	15090	0
235	20231115	171200	233392740	15090	15090	15090	15090	0
236	20231115	171100	233392740	15090	15090	15090	15090	0
237	20231115	171000	233392740	15090	15090	15090	15090	0
238	20231115	170900	233392740	15090	15090	15090	15090	0
239	20231115	170800	233392740	15090	15090	15090	15090	0
240	20231115	170700	233392740	15090	15090	15090	15090	0
241	20231115	170600	233392740	15090	15090	15090	15090	0
242	20231115	170500	233392740	15090	15090	15090	15090	767
243	20231115	170400	233392740	15090	15090	15090	15090	0
244	20231115	170300	233392740	15090	15090	15090	15090	0
245	20231115	170200	233392740	15090	15090	15090	15090	0
246	20231115	170100	233392740	15090	15090	15090	15090	0
247	20231115	170000	233392740	15090	15090	15090	15090	0
248	20231115	165900	233392740	15090	15090	15090	15090	0
249	20231115	165800	233392740	15090	15090	15090	15090	0
250	20231115	165700	233392740	15090	15090	15090	15090	0
251	20231115	165600	233392740	15090	15090	15090	15090	0
252	20231115	165500	233392740	15090	15090	15090	15090	0
253	20231115	165400	233392740	15090	15090	15090	15090	0
254	20231115	165300	233392740	15090	15090	15090	15090	0
255	20231115	165200	233392740	15090	15090	15090	15090	0
256	20231115	165100	233392740	15090	15090	15090	15090	0
257	20231115	165000	233392740	15090	15090	15090	15090	0
258	20231115	164900	233392740	15090	15090	15090	15090	0
259	20231115	164800	233392740	15090	15090	15090	15090	0
260	20231115	164700	233392740	15090	15090	15090	15090	0
261	20231115	164600	233392740	15090	15090	15090	15090	0
262	20231115	164500	233392740	15090	15090	15090	15090	0
263	20231115	164400	233392740	15090	15090	15090	15090	0
264	20231115	164300	233392740	15090	15090	15090	15090	0
265	20231115	164200	233392740	15090	15090	15090	15090	0
266	20231115	164100	233392740	15090	15090	15090	15090	0
267	20231115	164000	233392740	15090	15090	15090	15090	0
268	20231115	163900	233392740	15090	15090	15090	15090	0
269	20231115	163800	233392740	15090	15090	15090	15090	0
270	20231115	163700	233392740	15090	15090	15090	15090	0
271	20231115	163600	233392740	15090	15090	15090	15090	0
272	20231115	163500	233392740	15090	15090	15090	15090	767
273	20231115	163400	233392740	15090	15090	15090	15090	0
274	20231115	163300	233392740	15090	15090	15090	15090	0
275	20231115	163200	233392740	15090	15090	15090	15090	0
276	20231115	163100	233392740	15090	15090	15090	15090	0
277	20231115	163000	233392740	15090	15090	15090	15090	0
278	20231115	162900	233392740	15090	15090	15090	15090	0
279	20231115	162800	233392740	15090	15090	15090	15090	0
280	20231115	162700	233392740	15090	15090	15090	15090	0
281	20231115	162600	233392740	15090	15090	15090	15090	0
282	20231115	162500	233392740	15090	15090	15090	15090	0
283	20231115	162400	233392740	15090	15090	15090	15090	0
284	20231115	162300	233392740	15090	15090	15090	15090	0
285	20231115	162200	233392740	15090	15090	15090	15090	0
286	20231115	162100	233392740	15090	15090	15090	15090	0
287	20231115	162000	233392740	15090	15090	15090	15090	0
288	20231115	161900	233392740	15090	15090	15090	15090	0
289	20231115	161800	233392740	15090	15090	15090	15090	0
290	20231115	161700	233392740	15090	15090	15090	15090	0
291	20231115	161600	233392740	15090	15090	15090	15090	0
292	20231115	161500	233392740	15090	15090	15090	15090	0
293	20231115	161400	233392740	15090	15090	15090	15090	0
294	20231115	161300	233392740	15090	15090	15090	15090	0
295	20231115	161200	233392740	15090	15090	15090	15090	0
296	20231115	161100	233392740	15090	15090	15090	15090	0
297	20231115	161000	233392740	15090	15090	15090	15090	0
298	20231115	160900	233392740	15090	15090	15090	15090	0
299	20231115	160800	233392740	15090	15090	15090	15090	0
300	20231115	160700	233392740	15090	15090	15090	15090	0
301	20231115	160600	233392740	15090	15090	15090	15090	0
302	20231115	160500	233392740	15090	15090	15090	15090	767
303	20231115	160400	233392740	15090	15090	15090	15090	0
304	20231115	160300	233392740	15090	15090	15090	15090	0
305	20231115	160200	233392740	15090	15090	15090	15090	0
306	20231115	160100	233392740	15090	15090	15090	15090	0
307	20231115	160000	233392740	15090	15090	15090	15090	0
308	20231115	155900	233392740	15090	15090	15090	15090	0
309	20231115	155800	233392740	15090	15090	15090	15090	0
310	20231115	155700	233392740	15090	15090	15090	15090	0
311	20231115	155600	233392740	15090	15090	15090	15090	0
312	20231115	155500	233392740	15090	15090	15090	15090	0
313	20231115	155400	233392740	15090	15090	15090	15090	0
314	20231115	155300	233392740	15090	15090	15090	15090	0
315	20231115	155200	233392740	15090	15090	15090	15090	0
316	20231115	155100	233392740	15090	15090	15090	15090	0
317	20231115	155000	233392740	15090	15090	15090	15090	0
318	20231115	154900	233392740	15090	15090	15090	15090	0
319	20231115	154800	233392740	15090	15090	15090	15090	0
320	20231115	154700	233392740	15090	15090	15090	15090	0
321	20231115	154600	233392740	15090	15090	15090	15090	0
322	20231115	154500	233392740	15090	15090	15090	15090	0
323	20231115	154400	233392740	15090	15090	15090	15090	0
324	20231115	154300	233392740	15090	15090	15090	15090	0
325	20231115	154200	233392740	15090	15090	15090	15090	0
326	20231115	154100	233392740	15090	15090	15090	15090	0
327	20231115	154000	233392740	15090	15090	15090	15090	0
328	20231115	153900	233392740	15090	15090	15090	15090	0
329	20231115	153800	233392740	15090	15090	15090	15090	0
330	20231115	153700	233392740	15090	15090	15090	15090	0
331	20231115	153600	233392740	15090	15090	15090	15090	0
332	20231115	153500	233392740	15090	15090	15090	15090	767
333	20231115	153400	233392740	15090	15090	15090	15090	0
334	20231115	153300	233392740	15090	15090	15090	15090	0
335	20231115	153200	233392740	15090	15090	15090	15090	0
336	20231115	153100	233392740	15090	15090	15090	15090	0
337	20231115	153000	233392740	15090	15090	15090	15090	767
338	20231115	152900	221818710	15100	15100	15100	15100	0
339	20231115	152800	221818710	15100	15100	15100	15100	0
340	20231115	152700	221818710	15100	15100	15100	15100	0
341	20231115	152600	221818710	15100	15100	15100	15100	0
342	20231115	152500	221818710	15100	15100	15100	15100	0
343	20231115	152400	221818710	15100	15100	15100	15100	0
344	20231115	152300	221818710	15100	15100	15100	15100	0
345	20231115	152200	221818710	15100	15100	15100	15100	0
346	20231115	152100	221818710	15100	15100	15100	15100	0
347	20231115	152000	221818710	15100	15100	15100	15100	0
348	20231115	151900	221818710	15100	15090	15100	15090	68
349	20231115	151800	220792040	15090	15050	15090	15050	153
350	20231115	151700	218488600	15050	15050	15050	15050	22
351	20231115	151600	218157500	15090	15090	15090	15090	2
352	20231115	151500	218127320	15010	15010	15010	15010	40
353	20231115	151400	217526920	15010	15030	15100	15010	37
354	20231115	151300	216970460	15110	15110	15110	15110	0
355	20231115	151200	216970460	15110	15110	15110	15110	7
356	20231115	151100	216864690	15110	15030	15110	15030	248
357	20231115	151000	213127880	15030	15030	15030	15030	1
358	20231115	150900	213112850	15030	15030	15030	15030	20
359	20231115	150800	212812250	15030	15030	15030	15030	0
360	20231115	150700	212812250	15030	15030	15030	15030	0
361	20231115	150600	212812250	15030	15030	15030	15030	0
362	20231115	150500	212812250	15030	15030	15030	15030	70
363	20231115	150400	211760150	15030	15000	15030	15000	40
364	20231115	150300	211159380	15010	15010	15010	15010	0
365	20231115	150200	211159380	15010	15010	15010	15010	7
366	20231115	150100	211054310	15010	15010	15010	15010	0
367	20231115	150000	211054310	15010	15010	15010	15010	0
368	20231115	145900	211054310	15010	15010	15010	15010	1
369	20231115	145800	211039300	15010	15010	15010	15010	2
370	20231115	145700	211009280	15030	15030	15030	15030	0
371	20231115	145600	211009280	15030	15030	15030	15030	10
372	20231115	145500	210858980	14960	14960	14960	14960	0
373	20231115	145400	210858980	14960	14960	14960	14960	33
374	20231115	145300	210365300	15030	15030	15030	15030	0
375	20231115	145200	210365300	15030	15030	15030	15030	0
376	20231115	145100	210365300	15030	15030	15030	15030	0
377	20231115	145000	210365300	15030	15000	15030	15000	140
378	20231115	144900	208261700	14960	14960	14960	14960	40
379	20231115	144800	207663300	14950	14970	14970	14950	37
380	20231115	144700	207109910	14960	14950	15000	14950	80
381	20231115	144600	205912450	14950	14950	14950	14950	16
382	20231115	144500	205673250	14950	14950	14950	14950	20
383	20231115	144400	205374250	14950	14950	14950	14950	66
384	20231115	144300	204387550	14950	14950	14950	14950	20
385	20231115	144200	204088550	14950	14960	14960	14950	120
386	20231115	144100	202294350	14960	14960	14960	14960	27
387	20231115	144000	201890430	15000	15020	15020	15000	44
388	20231115	143900	201230050	15020	15020	15020	15020	20
389	20231115	143800	200929650	15020	15020	15020	15000	219
390	20231115	143700	197643970	15030	15060	15060	15030	541
391	20231115	143600	189504510	15100	15100	15100	15100	0
392	20231115	143500	189504510	15100	15100	15100	15100	0
393	20231115	143400	189504510	15100	15100	15100	15100	0
394	20231115	143300	189504510	15100	15100	15100	15100	0
395	20231115	143200	189504510	15100	15100	15100	15100	0
396	20231115	143100	189504510	15100	15100	15100	15100	0
397	20231115	143000	189504510	15100	15100	15100	15100	0
398	20231115	142900	189504510	15100	15100	15100	15100	0
399	20231115	142800	189504510	15100	15100	15100	15100	0
400	20231115	142700	189504510	15100	15100	15100	15100	0
401	20231115	142600	189504510	15100	15100	15100	15100	0
402	20231115	142500	189504510	15100	15100	15100	15100	0
403	20231115	142400	189504510	15100	15100	15100	15100	0
404	20231115	142300	189504510	15100	15100	15100	15100	0
405	20231115	142200	189504510	15100	15100	15100	15100	0
406	20231115	142100	189504510	15100	15100	15100	15100	2
407	20231115	142000	189474310	15100	15100	15100	15100	0
408	20231115	141900	189474310	15100	15100	15100	15100	0
409	20231115	141800	189474310	15100	15100	15100	15100	0
410	20231115	141700	189474310	15100	15100	15100	15100	0
411	20231115	141600	189474310	15100	15100	15100	15100	0
412	20231115	141500	189474310	15100	15100	15100	15100	0
413	20231115	141400	189474310	15100	15100	15100	15100	0
414	20231115	141300	189474310	15100	15100	15100	15100	0
415	20231115	141200	189474310	15100	15100	15100	15100	0
416	20231115	141100	189474310	15100	15100	15100	15100	0
417	20231115	141000	189474310	15100	15100	15100	15100	0
418	20231115	140900	189474310	15100	15100	15100	15100	0
419	20231115	140800	189474310	15100	15100	15100	15100	0
420	20231115	140700	189474310	15100	15100	15100	15100	0
421	20231115	140600	189474310	15100	15100	15100	15100	0
422	20231115	140500	189474310	15100	15100	15100	15100	0
423	20231115	140400	189474310	15100	15100	15100	15100	0
424	20231115	140300	189474310	15100	15100	15100	15100	0
425	20231115	140200	189474310	15100	15100	15100	15100	1
426	20231115	140100	189459210	15020	15020	15020	15020	0
427	20231115	140000	189459210	15020	15020	15020	15020	33
428	20231115	135900	188963550	14960	14980	14980	14960	131
429	20231115	135800	187003220	14970	15040	15040	14970	167
430	20231115	135700	184497610	15040	15040	15040	15040	0
431	20231115	135600	184497610	15040	15040	15040	15040	0
432	20231115	135500	184497610	15040	15040	15040	15040	333
433	20231115	135400	179489290	15040	15030	15040	15030	9
434	20231115	135300	179353980	14970	14970	14970	14970	0
435	20231115	135200	179353980	14970	14980	14980	14970	75
436	20231115	135100	178230950	14980	14990	14990	14980	140
437	20231115	135000	176133570	15040	15040	15040	15040	0
438	20231115	134900	176133570	15040	15040	15040	15040	0
439	20231115	134800	176133570	15040	15020	15040	15020	23
440	20231115	134700	175787890	14990	14990	14990	14990	0
441	20231115	134600	175787890	14990	15000	15000	14990	150
442	20231115	134500	173538710	15000	15020	15020	15000	200
443	20231115	134400	170536570	15030	15040	15040	15030	331
444	20231115	134300	165558970	15030	15030	15030	15030	0
445	20231115	134200	165558970	15030	15030	15030	15030	0
446	20231115	134100	165558970	15030	15030	15030	15030	0
447	20231115	134000	165558970	15030	15030	15030	15030	0
448	20231115	133900	165558970	15030	15030	15030	15030	20
449	20231115	133800	165258370	15010	15010	15010	15010	0
450	20231115	133700	165258370	15010	15010	15010	15010	0
451	20231115	133600	165258370	15010	15010	15010	15010	0
452	20231115	133500	165258370	15010	15010	15010	15010	0
453	20231115	133400	165258370	15010	15010	15010	15010	0
454	20231115	133300	165258370	15010	15010	15010	15010	0
455	20231115	133200	165258370	15010	15010	15010	15010	0
456	20231115	133100	165258370	15010	15010	15010	15010	0
457	20231115	133000	165258370	15010	15010	15010	15010	0
458	20231115	132900	165258370	15010	15010	15010	15010	0
459	20231115	132800	165258370	15010	15010	15010	15010	0
460	20231115	132700	165258370	15010	15010	15010	15010	0
461	20231115	132600	165258370	15010	15010	15010	15010	0
462	20231115	132500	165258370	15010	15010	15010	15010	0
463	20231115	132400	165258370	15010	15010	15010	15010	0
464	20231115	132300	165258370	15010	15010	15010	15010	0
465	20231115	132200	165258370	15010	15010	15010	15010	0
466	20231115	132100	165258370	15010	15010	15010	15010	0
467	20231115	132000	165258370	15010	15010	15010	15010	0
468	20231115	131900	165258370	15010	15010	15010	15010	0
469	20231115	131800	165258370	15010	15010	15010	15010	0
470	20231115	131700	165258370	15010	15010	15010	15010	0
471	20231115	131600	165258370	15010	15010	15010	15010	0
472	20231115	131500	165258370	15010	15010	15010	15010	0
473	20231115	131400	165258370	15010	15010	15010	15010	0
474	20231115	131300	165258370	15010	15010	15010	15010	0
475	20231115	131200	165258370	15010	15010	15010	15010	0
476	20231115	131100	165258370	15010	15010	15010	15010	0
477	20231115	131000	165258370	15010	15020	15020	15010	50
478	20231115	130900	164507480	15010	15010	15010	15010	0
479	20231115	130800	164507480	15010	15010	15010	15010	0
480	20231115	130700	164507480	15010	15010	15010	15010	0
481	20231115	130600	164507480	15010	15010	15010	15010	0
482	20231115	130500	164507480	15010	15010	15010	15010	0
483	20231115	130400	164507480	15010	15010	15010	15010	0
484	20231115	130300	164507480	15010	15010	15010	15010	0
485	20231115	130200	164507480	15010	15010	15010	15010	0
486	20231115	130100	164507480	15010	15010	15010	15010	0
487	20231115	130000	164507480	15010	15010	15010	15010	1
488	20231115	125900	164492470	15010	15010	15010	15010	0
489	20231115	125800	164492470	15010	15020	15020	15010	65
490	20231115	125700	163516740	15190	15190	15190	15190	0
491	20231115	125600	163516740	15190	15190	15190	15190	0
492	20231115	125500	163516740	15190	15190	15190	15190	0
493	20231115	125400	163516740	15190	15190	15190	15190	0
494	20231115	125300	163516740	15190	15190	15190	15190	0
495	20231115	125200	163516740	15190	15190	15190	15190	0
496	20231115	125100	163516740	15190	15190	15190	15190	0
497	20231115	125000	163516740	15190	15190	15190	15190	0
498	20231115	124900	163516740	15190	15190	15190	15190	0
499	20231115	124800	163516740	15190	15190	15190	15190	0
500	20231115	124700	163516740	15190	15190	15190	15190	0
501	20231115	124600	163516740	15190	15190	15190	15190	0
502	20231115	124500	163516740	15190	15190	15190	15190	0
503	20231115	124400	163516740	15190	15190	15190	15190	0
504	20231115	124300	163516740	15190	15190	15190	15190	0
505	20231115	124200	163516740	15190	15190	15190	15190	0
506	20231115	124100	163516740	15190	15190	15190	15190	0
507	20231115	124000	163516740	15190	15190	15190	15190	0
508	20231115	123900	163516740	15190	15190	15190	15190	0
509	20231115	123800	163516740	15190	15190	15190	15190	0
510	20231115	123700	163516740	15190	15190	15190	15190	0
511	20231115	123600	163516740	15190	15190	15190	15190	0
512	20231115	123500	163516740	15190	15190	15190	15190	0
513	20231115	123400	163516740	15190	15190	15190	15190	0
514	20231115	123300	163516740	15190	15190	15190	15190	0
515	20231115	123200	163516740	15190	15130	15190	15130	71
516	20231115	123100	162440080	15010	15030	15030	15010	50
517	20231115	123000	161689500	15190	15190	15190	15190	0
518	20231115	122900	161689500	15190	15190	15190	15190	0
519	20231115	122800	161689500	15190	15190	15190	15190	0
520	20231115	122700	161689500	15190	15190	15190	15190	0
521	20231115	122600	161689500	15190	15190	15190	15190	0
522	20231115	122500	161689500	15190	15190	15190	15190	0
523	20231115	122400	161689500	15190	15180	15190	15180	11
524	20231115	122300	161522480	15050	15070	15070	15030	401
525	20231115	122200	155489320	15200	15200	15200	15200	0
526	20231115	122100	155489320	15200	15200	15200	15200	0
527	20231115	122000	155489320	15200	15200	15200	15200	0
528	20231115	121900	155489320	15200	15200	15200	15200	0
529	20231115	121800	155489320	15200	15080	15200	15080	250
530	20231115	121700	151713320	15050	15000	15050	15000	201
531	20231115	121600	148689920	15000	15000	15000	15000	0
532	20231115	121500	148689920	15000	15000	15000	15000	0
533	20231115	121400	148689920	15000	15000	15000	15000	36
534	20231115	121300	148149920	15050	15050	15050	15050	0
535	20231115	121200	148149920	15050	15040	15050	15040	97
536	20231115	121100	146690120	15050	14980	15050	14980	197
537	20231115	121000	143731260	14950	14950	14950	14950	20
538	20231115	120900	143432260	14950	14950	14950	14950	100
539	20231115	120800	141937260	14980	15010	15010	14980	493
540	20231115	120700	134543330	15020	15020	15020	15020	18
541	20231115	120600	134272970	15020	15030	15030	15020	344
542	20231115	120500	129105890	15040	15040	15040	15040	12
543	20231115	120400	128925410	15040	15040	15040	15040	0
544	20231115	120300	128925410	15040	15040	15040	15040	0
545	20231115	120200	128925410	15040	15070	15070	15040	743
546	20231115	120100	117741970	15070	15080	15080	15070	45
547	20231115	120000	117063760	15080	15120	15120	15080	349
548	20231115	115900	111793320	15210	15210	15210	15210	0
549	20231115	115800	111793320	15210	15120	15210	15120	21
550	20231115	115700	111475710	15120	15200	15200	15120	32
551	20231115	115600	110991230	15200	15200	15200	15200	4
552	20231115	115500	110930430	15210	15210	15210	15210	0
553	20231115	115400	110930430	15210	15210	15210	15210	0
554	20231115	115300	110930430	15210	15210	15210	15210	4
555	20231115	115200	110869590	15220	15220	15220	15220	0
556	20231115	115100	110869590	15220	15220	15220	15220	0
557	20231115	115000	110869590	15220	15220	15220	15220	4
558	20231115	114900	110808710	15230	15230	15230	15230	0
559	20231115	114800	110808710	15230	15230	15230	15230	0
560	20231115	114700	110808710	15230	15230	15230	15230	2
561	20231115	114600	110778250	15230	15230	15230	15230	0
562	20231115	114500	110778250	15230	15230	15230	15230	0
563	20231115	114400	110778250	15230	15230	15230	15230	2
564	20231115	114300	110747790	15230	15230	15230	15230	0
565	20231115	114200	110747790	15230	15230	15230	15230	0
566	20231115	114100	110747790	15230	15230	15230	15230	0
567	20231115	114000	110747790	15230	15230	15230	15230	0
568	20231115	113900	110747790	15230	15230	15230	15230	0
569	20231115	113800	110747790	15230	15230	15230	15230	0
570	20231115	113700	110747790	15230	15230	15230	15230	0
571	20231115	113600	110747790	15230	15230	15230	15230	0
572	20231115	113500	110747790	15230	15230	15230	15230	0
573	20231115	113400	110747790	15230	15230	15230	15230	0
574	20231115	113300	110747790	15230	15230	15230	15230	2
575	20231115	113200	110717330	15240	15240	15240	15240	0
576	20231115	113100	110717330	15240	15240	15240	15240	0
577	20231115	113000	110717330	15240	15240	15240	15240	0
578	20231115	112900	110717330	15240	15240	15240	15240	0
579	20231115	112800	110717330	15240	15240	15240	15240	0
580	20231115	112700	110717330	15240	15240	15240	15240	0
581	20231115	112600	110717330	15240	15240	15240	15240	0
582	20231115	112500	110717330	15240	15240	15240	15240	0
583	20231115	112400	110717330	15240	15240	15240	15240	0
584	20231115	112300	110717330	15240	15240	15240	15240	0
585	20231115	112200	110717330	15240	15240	15240	15240	0
586	20231115	112100	110717330	15240	15240	15240	15240	0
587	20231115	112000	110717330	15240	15240	15240	15240	0
588	20231115	111900	110717330	15240	15240	15240	15240	0
589	20231115	111800	110717330	15240	15240	15240	15240	0
590	20231115	111700	110717330	15240	15240	15240	15240	0
591	20231115	111600	110717330	15240	15240	15240	15240	0
592	20231115	111500	110717330	15240	15240	15240	15240	0
593	20231115	111400	110717330	15240	15240	15240	15240	0
594	20231115	111300	110717330	15240	15240	15240	15240	0
595	20231115	111200	110717330	15240	15240	15240	15240	0
596	20231115	111100	110717330	15240	15240	15240	15240	0
597	20231115	111000	110717330	15240	15240	15240	15240	0
598	20231115	110900	110717330	15240	15240	15240	15240	0
599	20231115	110800	110717330	15240	15240	15240	15240	0
600	20231115	110700	110717330	15240	15150	15240	15100	450
601	20231115	110600	103901590	15240	15240	15240	15240	0
602	20231115	110500	103901590	15240	15240	15240	15240	0
603	20231115	110400	103901590	15240	15240	15240	15240	0
604	20231115	110300	103901590	15240	15240	15240	15240	0
605	20231115	110200	103901590	15240	15240	15240	15240	0
606	20231115	110100	103901590	15240	15240	15240	15240	0
607	20231115	110000	103901590	15240	15240	15240	15240	0
608	20231115	105900	103901590	15240	15240	15240	15240	0
609	20231115	105800	103901590	15240	15240	15240	15240	0
610	20231115	105700	103901590	15240	15240	15240	15240	0
611	20231115	105600	103901590	15240	15240	15240	15240	0
612	20231115	105500	103901590	15240	15240	15240	15240	0
613	20231115	105400	103901590	15240	15240	15240	15240	0
614	20231115	105300	103901590	15240	15240	15240	15240	0
615	20231115	105200	103901590	15240	15240	15240	15240	5
616	20231115	105100	103825390	15250	15250	15250	15250	0
617	20231115	105000	103825390	15250	15250	15250	15250	0
618	20231115	104900	103825390	15250	15250	15250	15250	0
619	20231115	104800	103825390	15250	15250	15250	15250	0
620	20231115	104700	103825390	15250	15250	15250	15250	0
621	20231115	104600	103825390	15250	15250	15250	15250	0
622	20231115	104500	103825390	15250	15250	15250	15250	0
623	20231115	104400	103825390	15250	15250	15250	15250	0
624	20231115	104300	103825390	15250	15250	15250	15250	0
625	20231115	104200	103825390	15250	15250	15250	15250	0
626	20231115	104100	103825390	15250	15250	15250	15250	0
627	20231115	104000	103825390	15250	15250	15250	15250	0
628	20231115	103900	103825390	15250	15250	15250	15250	0
629	20231115	103800	103825390	15250	15250	15250	15250	2
630	20231115	103700	103794890	15260	15260	15260	15260	0
631	20231115	103600	103794890	15260	15260	15260	15260	0
632	20231115	103500	103794890	15260	15260	15260	15260	0
633	20231115	103400	103794890	15260	15260	15260	15260	0
634	20231115	103300	103794890	15260	15260	15260	15260	0
635	20231115	103200	103794890	15260	15260	15260	15260	0
636	20231115	103100	103794890	15260	15260	15260	15260	0
637	20231115	103000	103794890	15260	15260	15260	15260	0
638	20231115	102900	103794890	15260	15240	15260	15240	102
639	20231115	102800	102239160	15140	15140	15140	15140	32
640	20231115	102700	101754680	15240	15240	15240	15240	0
641	20231115	102600	101754680	15240	15240	15240	15240	0
642	20231115	102500	101754680	15240	15240	15240	15240	0
643	20231115	102400	101754680	15240	15240	15240	15240	0
644	20231115	102300	101754680	15240	15140	15240	15140	32
645	20231115	102200	101270100	15150	15150	15150	15150	19
646	20231115	102100	100982250	15260	15260	15260	15260	0
647	20231115	102000	100982250	15260	15260	15260	15260	0
648	20231115	101900	100982250	15260	15260	15260	15260	0
649	20231115	101800	100982250	15260	15260	15260	15260	0
650	20231115	101700	100982250	15260	15260	15260	15260	0
651	20231115	101600	100982250	15260	15200	15260	15200	99
652	20231115	101500	99473360	15150	15150	15150	15150	0
653	20231115	101400	99473360	15150	15150	15150	15150	49
654	20231115	101300	98731010	15200	15200	15200	15200	0
655	20231115	101200	98731010	15200	15200	15200	15200	1
656	20231115	101100	98715810	15150	15150	15150	15150	32
657	20231115	101000	98231010	15150	15150	15150	15150	0
658	20231115	100900	98231010	15150	15150	15150	15150	0
659	20231115	100800	98231010	15150	15150	15150	15150	0
660	20231115	100700	98231010	15150	15150	15150	15150	5
661	20231115	100600	98155260	15150	15150	15150	15150	0
662	20231115	100500	98155260	15150	15150	15150	15150	0
663	20231115	100400	98155260	15150	15150	15150	15150	0
664	20231115	100300	98155260	15150	15150	15150	15150	0
665	20231115	100200	98155260	15150	15150	15150	15150	0
666	20231115	100100	98155260	15150	15070	15150	15070	295
667	20231115	100000	93709530	15100	15150	15150	15100	16
668	20231115	095900	93467430	15100	15100	15100	15100	0
669	20231115	095800	93467430	15100	15100	15100	15100	0
670	20231115	095700	93467430	15100	15100	15100	15100	0
671	20231115	095600	93467430	15100	15100	15100	15100	0
672	20231115	095500	93467430	15100	15100	15100	15100	0
673	20231115	095400	93467430	15100	15150	15150	15100	300
674	20231115	095300	88935180	15270	15270	15270	15270	0
675	20231115	095200	88935180	15270	15270	15270	15270	0
676	20231115	095100	88935180	15270	15270	15270	15270	0
677	20231115	095000	88935180	15270	15270	15270	15270	0
678	20231115	094900	88935180	15270	15170	15270	15170	46
679	20231115	094800	88234080	15170	15170	15170	15170	0
680	20231115	094700	88234080	15170	15170	15170	15170	80
681	20231115	094600	87020480	15270	15270	15270	15270	0
682	20231115	094500	87020480	15270	15270	15270	15270	0
683	20231115	094400	87020480	15270	15270	15270	15270	0
684	20231115	094300	87020480	15270	15270	15270	15270	0
685	20231115	094200	87020480	15270	15270	15270	15270	0
686	20231115	094100	87020480	15270	15270	15270	15270	0
687	20231115	094000	87020480	15270	15270	15270	15270	0
688	20231115	093900	87020480	15270	15270	15270	15270	0
689	20231115	093800	87020480	15270	15270	15270	15270	0
690	20231115	093700	87020480	15270	15270	15270	15270	0
691	20231115	093600	87020480	15270	15270	15270	15270	0
692	20231115	093500	87020480	15270	15270	15270	15270	1
693	20231115	093400	87005210	15170	15170	15170	15170	0
694	20231115	093300	87005210	15170	15170	15170	15170	70
695	20231115	093200	85943310	15280	15280	15280	15280	0
696	20231115	093100	85943310	15280	15280	15280	15280	100
697	20231115	093000	84415310	15290	15290	15290	15290	0
698	20231115	092900	84415310	15290	15290	15290	15290	0
699	20231115	092800	84415310	15290	15240	15290	15240	38
700	20231115	092700	83835440	15240	15100	15240	15100	235
701	20231115	092600	80278700	15150	15200	15200	15150	334
702	20231115	092500	75213020	15230	15230	15230	15230	0
703	20231115	092400	75213020	15230	15230	15230	15230	13
704	20231115	092300	75015030	15230	15230	15230	15230	0
705	20231115	092200	75015030	15230	15230	15230	15230	0
706	20231115	092100	75015030	15230	15220	15230	15220	15
707	20231115	092000	74786650	15240	15240	15240	15240	0
708	20231115	091900	74786650	15240	15240	15240	15240	0
709	20231115	091800	74786650	15240	15240	15240	15240	4
710	20231115	091700	74725690	15240	15340	15350	15240	143
711	20231115	091600	72544600	15250	15360	15360	15250	38
712	20231115	091500	71963120	15240	15240	15240	15240	10
713	20231115	091400	71810720	15370	15370	15370	15370	0
714	20231115	091300	71810720	15370	15370	15370	15370	0
715	20231115	091200	71810720	15370	15370	15370	15370	0
716	20231115	091100	71810720	15370	15370	15370	15370	0
717	20231115	091000	71810720	15370	15200	15380	15200	97
718	20231115	090900	70323480	15200	15200	15200	15200	10
719	20231115	090800	70171480	15200	15210	15210	15200	210
720	20231115	090700	66978370	15450	15450	15450	15450	0
721	20231115	090600	66978370	15450	15380	15450	15380	588
722	20231115	090500	57910010	15380	15080	15380	15080	2964
723	20231115	090400	12954690	15080	15080	15080	15080	0
724	20231115	090300	12954690	15080	15080	15080	15080	0
725	20231115	090200	12954690	15080	15010	15080	15010	461
726	20231115	090100	6029090	15010	15000	15010	15000	146
727	20231115	090000	3839000	14900	15000	15000	14900	257