KissMeData/160980/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	202300	189154200	15100	15100	15100	15100	414
3	20231117	202200	189154200	15100	15100	15100	15100	0
4	20231117	202100	189154200	15100	15100	15100	15100	0
5	20231117	202000	189154200	15100	15100	15100	15100	0
6	20231117	201900	189154200	15100	15100	15100	15100	0
7	20231117	201800	189154200	15100	15100	15100	15100	0
8	20231117	201700	189154200	15100	15100	15100	15100	0
9	20231117	201600	189154200	15100	15100	15100	15100	0
10	20231117	201500	189154200	15100	15100	15100	15100	0
11	20231117	201400	189154200	15100	15100	15100	15100	0
12	20231117	201300	189154200	15100	15100	15100	15100	0
13	20231117	201200	189154200	15100	15100	15100	15100	0
14	20231117	201100	189154200	15100	15100	15100	15100	0
15	20231117	201000	189154200	15100	15100	15100	15100	0
16	20231117	200900	189154200	15100	15100	15100	15100	0
17	20231117	200800	189154200	15100	15100	15100	15100	0
18	20231117	200700	189154200	15100	15100	15100	15100	0
19	20231117	200600	189154200	15100	15100	15100	15100	0
20	20231117	200500	189154200	15100	15100	15100	15100	0
21	20231117	200400	189154200	15100	15100	15100	15100	0
22	20231117	200300	189154200	15100	15100	15100	15100	0
23	20231117	200200	189154200	15100	15100	15100	15100	0
24	20231117	200100	189154200	15100	15100	15100	15100	0
25	20231117	200000	189154200	15100	15100	15100	15100	0
26	20231117	195900	189154200	15100	15100	15100	15100	0
27	20231117	195800	189154200	15100	15100	15100	15100	0
28	20231117	195700	189154200	15100	15100	15100	15100	0
29	20231117	195600	189154200	15100	15100	15100	15100	0
30	20231117	195500	189154200	15100	15100	15100	15100	0
31	20231117	195400	189154200	15100	15100	15100	15100	0
32	20231117	195300	189154200	15100	15100	15100	15100	414
33	20231117	195200	189154200	15100	15100	15100	15100	0
34	20231117	195100	189154200	15100	15100	15100	15100	0
35	20231117	195000	189154200	15100	15100	15100	15100	0
36	20231117	194900	189154200	15100	15100	15100	15100	0
37	20231117	194800	189154200	15100	15100	15100	15100	0
38	20231117	194700	189154200	15100	15100	15100	15100	0
39	20231117	194600	189154200	15100	15100	15100	15100	0
40	20231117	194500	189154200	15100	15100	15100	15100	0
41	20231117	194400	189154200	15100	15100	15100	15100	0
42	20231117	194300	189154200	15100	15100	15100	15100	0
43	20231117	194200	189154200	15100	15100	15100	15100	0
44	20231117	194100	189154200	15100	15100	15100	15100	0
45	20231117	194000	189154200	15100	15100	15100	15100	0
46	20231117	193900	189154200	15100	15100	15100	15100	0
47	20231117	193800	189154200	15100	15100	15100	15100	0
48	20231117	193700	189154200	15100	15100	15100	15100	0
49	20231117	193600	189154200	15100	15100	15100	15100	0
50	20231117	193500	189154200	15100	15100	15100	15100	0
51	20231117	193400	189154200	15100	15100	15100	15100	0
52	20231117	193300	189154200	15100	15100	15100	15100	0
53	20231117	193200	189154200	15100	15100	15100	15100	0
54	20231117	193100	189154200	15100	15100	15100	15100	0
55	20231117	193000	189154200	15100	15100	15100	15100	0
56	20231117	192900	189154200	15100	15100	15100	15100	0
57	20231117	192800	189154200	15100	15100	15100	15100	0
58	20231117	192700	189154200	15100	15100	15100	15100	0
59	20231117	192600	189154200	15100	15100	15100	15100	0
60	20231117	192500	189154200	15100	15100	15100	15100	0
61	20231117	192400	189154200	15100	15100	15100	15100	0
62	20231117	192300	189154200	15100	15100	15100	15100	414
63	20231117	192200	189154200	15100	15100	15100	15100	0
64	20231117	192100	189154200	15100	15100	15100	15100	0
65	20231117	192000	189154200	15100	15100	15100	15100	0
66	20231117	191900	189154200	15100	15100	15100	15100	0
67	20231117	191800	189154200	15100	15100	15100	15100	0
68	20231117	191700	189154200	15100	15100	15100	15100	0
69	20231117	191600	189154200	15100	15100	15100	15100	0
70	20231117	191500	189154200	15100	15100	15100	15100	0
71	20231117	191400	189154200	15100	15100	15100	15100	0
72	20231117	191300	189154200	15100	15100	15100	15100	0
73	20231117	191200	189154200	15100	15100	15100	15100	0
74	20231117	191100	189154200	15100	15100	15100	15100	0
75	20231117	191000	189154200	15100	15100	15100	15100	0
76	20231117	190900	189154200	15100	15100	15100	15100	0
77	20231117	190800	189154200	15100	15100	15100	15100	0
78	20231117	190700	189154200	15100	15100	15100	15100	0
79	20231117	190600	189154200	15100	15100	15100	15100	0
80	20231117	190500	189154200	15100	15100	15100	15100	0
81	20231117	190400	189154200	15100	15100	15100	15100	0
82	20231117	190300	189154200	15100	15100	15100	15100	0
83	20231117	190200	189154200	15100	15100	15100	15100	0
84	20231117	190100	189154200	15100	15100	15100	15100	0
85	20231117	190000	189154200	15100	15100	15100	15100	0
86	20231117	185900	189154200	15100	15100	15100	15100	0
87	20231117	185800	189154200	15100	15100	15100	15100	0
88	20231117	185700	189154200	15100	15100	15100	15100	0
89	20231117	185600	189154200	15100	15100	15100	15100	0
90	20231117	185500	189154200	15100	15100	15100	15100	0
91	20231117	185400	189154200	15100	15100	15100	15100	0
92	20231117	185300	189154200	15100	15100	15100	15100	414
93	20231117	185200	189154200	15100	15100	15100	15100	0
94	20231117	185100	189154200	15100	15100	15100	15100	0
95	20231117	185000	189154200	15100	15100	15100	15100	0
96	20231117	184900	189154200	15100	15100	15100	15100	0
97	20231117	184800	189154200	15100	15100	15100	15100	0
98	20231117	184700	189154200	15100	15100	15100	15100	0
99	20231117	184600	189154200	15100	15100	15100	15100	0
100	20231117	184500	189154200	15100	15100	15100	15100	0
101	20231117	184400	189154200	15100	15100	15100	15100	0
102	20231117	184300	189154200	15100	15100	15100	15100	0
103	20231117	184200	189154200	15100	15100	15100	15100	0
104	20231117	184100	189154200	15100	15100	15100	15100	0
105	20231117	184000	189154200	15100	15100	15100	15100	0
106	20231117	183900	189154200	15100	15100	15100	15100	0
107	20231117	183800	189154200	15100	15100	15100	15100	0
108	20231117	183700	189154200	15100	15100	15100	15100	0
109	20231117	183600	189154200	15100	15100	15100	15100	0
110	20231117	183500	189154200	15100	15100	15100	15100	0
111	20231117	183400	189154200	15100	15100	15100	15100	0
112	20231117	183300	189154200	15100	15100	15100	15100	0
113	20231117	183200	189154200	15100	15100	15100	15100	0
114	20231117	183100	189154200	15100	15100	15100	15100	0
115	20231117	183000	189154200	15100	15100	15100	15100	0
116	20231117	182900	189154200	15100	15100	15100	15100	0
117	20231117	182800	189154200	15100	15100	15100	15100	0
118	20231117	182700	189154200	15100	15100	15100	15100	0
119	20231117	182600	189154200	15100	15100	15100	15100	0
120	20231117	182500	189154200	15100	15100	15100	15100	0
121	20231117	182400	189154200	15100	15100	15100	15100	0
122	20231117	182300	189154200	15100	15100	15100	15100	414
123	20231117	182200	189154200	15100	15100	15100	15100	0
124	20231117	182100	189154200	15100	15100	15100	15100	0
125	20231117	182000	189154200	15100	15100	15100	15100	0
126	20231117	181900	189154200	15100	15100	15100	15100	0
127	20231117	181800	189154200	15100	15100	15100	15100	0
128	20231117	181700	189154200	15100	15100	15100	15100	0
129	20231117	181600	189154200	15100	15100	15100	15100	0
130	20231117	181500	189154200	15100	15100	15100	15100	0
131	20231117	181400	189154200	15100	15100	15100	15100	0
132	20231117	181300	189154200	15100	15100	15100	15100	0
133	20231117	181200	189154200	15100	15100	15100	15100	0
134	20231117	181100	189154200	15100	15100	15100	15100	0
135	20231117	181000	189154200	15100	15100	15100	15100	0
136	20231117	180900	189154200	15100	15100	15100	15100	0
137	20231117	180800	189154200	15100	15100	15100	15100	0
138	20231117	180700	189154200	15100	15100	15100	15100	0
139	20231117	180600	189154200	15100	15100	15100	15100	0
140	20231117	180500	189154200	15100	15100	15100	15100	0
141	20231117	180400	189154200	15100	15100	15100	15100	0
142	20231117	180300	189154200	15100	15100	15100	15100	0
143	20231117	180200	189154200	15100	15100	15100	15100	0
144	20231117	180100	189154200	15100	15100	15100	15100	0
145	20231117	180000	189154200	15100	15100	15100	15100	0
146	20231117	175900	189154200	15100	15100	15100	15100	0
147	20231117	175800	189154200	15100	15100	15100	15100	0
148	20231117	175700	189154200	15100	15100	15100	15100	0
149	20231117	175600	189154200	15100	15100	15100	15100	0
150	20231117	175500	189154200	15100	15100	15100	15100	0
151	20231117	175400	189154200	15100	15100	15100	15100	0
152	20231117	175300	189154200	15100	15100	15100	15100	414
153	20231117	175200	189154200	15100	15100	15100	15100	0
154	20231117	175100	189154200	15100	15100	15100	15100	0
155	20231117	175000	189154200	15100	15100	15100	15100	0
156	20231117	174900	189154200	15100	15100	15100	15100	0
157	20231117	174800	189154200	15100	15100	15100	15100	0
158	20231117	174700	189154200	15100	15100	15100	15100	0
159	20231117	174600	189154200	15100	15100	15100	15100	0
160	20231117	174500	189154200	15100	15100	15100	15100	0
161	20231117	174400	189154200	15100	15100	15100	15100	0
162	20231117	174300	189154200	15100	15100	15100	15100	0
163	20231117	174200	189154200	15100	15100	15100	15100	0
164	20231117	174100	189154200	15100	15100	15100	15100	0
165	20231117	174000	189154200	15100	15100	15100	15100	0
166	20231117	173900	189154200	15100	15100	15100	15100	0
167	20231117	173800	189154200	15100	15100	15100	15100	0
168	20231117	173700	189154200	15100	15100	15100	15100	0
169	20231117	173600	189154200	15100	15100	15100	15100	0
170	20231117	173500	189154200	15100	15100	15100	15100	0
171	20231117	173400	189154200	15100	15100	15100	15100	0
172	20231117	173300	189154200	15100	15100	15100	15100	0
173	20231117	173200	189154200	15100	15100	15100	15100	0
174	20231117	173100	189154200	15100	15100	15100	15100	0
175	20231117	173000	189154200	15100	15100	15100	15100	0
176	20231117	172900	189154200	15100	15100	15100	15100	0
177	20231117	172800	189154200	15100	15100	15100	15100	0
178	20231117	172700	189154200	15100	15100	15100	15100	0
179	20231117	172600	189154200	15100	15100	15100	15100	0
180	20231117	172500	189154200	15100	15100	15100	15100	0
181	20231117	172400	189154200	15100	15100	15100	15100	0
182	20231117	172300	189154200	15100	15100	15100	15100	414
183	20231117	172200	189154200	15100	15100	15100	15100	0
184	20231117	172100	189154200	15100	15100	15100	15100	0
185	20231117	172000	189154200	15100	15100	15100	15100	0
186	20231117	171900	189154200	15100	15100	15100	15100	0
187	20231117	171800	189154200	15100	15100	15100	15100	0
188	20231117	171700	189154200	15100	15100	15100	15100	0
189	20231117	171600	189154200	15100	15100	15100	15100	0
190	20231117	171500	189154200	15100	15100	15100	15100	0
191	20231117	171400	189154200	15100	15100	15100	15100	0
192	20231117	171300	189154200	15100	15100	15100	15100	0
193	20231117	171200	189154200	15100	15100	15100	15100	0
194	20231117	171100	189154200	15100	15100	15100	15100	0
195	20231117	171000	189154200	15100	15100	15100	15100	0
196	20231117	170900	189154200	15100	15100	15100	15100	0
197	20231117	170800	189154200	15100	15100	15100	15100	0
198	20231117	170700	189154200	15100	15100	15100	15100	0
199	20231117	170600	189154200	15100	15100	15100	15100	0
200	20231117	170500	189154200	15100	15100	15100	15100	0
201	20231117	170400	189154200	15100	15100	15100	15100	0
202	20231117	170300	189154200	15100	15100	15100	15100	0
203	20231117	170200	189154200	15100	15100	15100	15100	0
204	20231117	170100	189154200	15100	15100	15100	15100	0
205	20231117	170000	189154200	15100	15100	15100	15100	0
206	20231117	165900	189154200	15100	15100	15100	15100	0
207	20231117	165800	189154200	15100	15100	15100	15100	0
208	20231117	165700	189154200	15100	15100	15100	15100	0
209	20231117	165600	189154200	15100	15100	15100	15100	0
210	20231117	165500	189154200	15100	15100	15100	15100	0
211	20231117	165400	189154200	15100	15100	15100	15100	0
212	20231117	165300	189154200	15100	15100	15100	15100	414
213	20231117	165200	189154200	15100	15100	15100	15100	0
214	20231117	165100	189154200	15100	15100	15100	15100	0
215	20231117	165000	189154200	15100	15100	15100	15100	0
216	20231117	164900	189154200	15100	15100	15100	15100	0
217	20231117	164800	189154200	15100	15100	15100	15100	0
218	20231117	164700	189154200	15100	15100	15100	15100	0
219	20231117	164600	189154200	15100	15100	15100	15100	0
220	20231117	164500	189154200	15100	15100	15100	15100	0
221	20231117	164400	189154200	15100	15100	15100	15100	0
222	20231117	164300	189154200	15100	15100	15100	15100	0
223	20231117	164200	189154200	15100	15100	15100	15100	0
224	20231117	164100	189154200	15100	15100	15100	15100	0
225	20231117	164000	189154200	15100	15100	15100	15100	0
226	20231117	163900	189154200	15100	15100	15100	15100	0
227	20231117	163800	189154200	15100	15100	15100	15100	0
228	20231117	163700	189154200	15100	15100	15100	15100	0
229	20231117	163600	189154200	15100	15100	15100	15100	0
230	20231117	163500	189154200	15100	15100	15100	15100	0
231	20231117	163400	189154200	15100	15100	15100	15100	0
232	20231117	163300	189154200	15100	15100	15100	15100	0
233	20231117	163200	189154200	15100	15100	15100	15100	0
234	20231117	163100	189154200	15100	15100	15100	15100	0
235	20231117	163000	189154200	15100	15100	15100	15100	0
236	20231117	162900	189154200	15100	15100	15100	15100	0
237	20231117	162800	189154200	15100	15100	15100	15100	0
238	20231117	162700	189154200	15100	15100	15100	15100	0
239	20231117	162600	189154200	15100	15100	15100	15100	0
240	20231117	162500	189154200	15100	15100	15100	15100	0
241	20231117	162400	189154200	15100	15100	15100	15100	0
242	20231117	162300	189154200	15100	15100	15100	15100	414
243	20231117	162200	189154200	15100	15100	15100	15100	0
244	20231117	162100	189154200	15100	15100	15100	15100	0
245	20231117	162000	189154200	15100	15100	15100	15100	0
246	20231117	161900	189154200	15100	15100	15100	15100	0
247	20231117	161800	189154200	15100	15100	15100	15100	0
248	20231117	161700	189154200	15100	15100	15100	15100	0
249	20231117	161600	189154200	15100	15100	15100	15100	0
250	20231117	161500	189154200	15100	15100	15100	15100	0
251	20231117	161400	189154200	15100	15100	15100	15100	0
252	20231117	161300	189154200	15100	15100	15100	15100	0
253	20231117	161200	189154200	15100	15100	15100	15100	0
254	20231117	161100	189154200	15100	15100	15100	15100	0
255	20231117	161000	189154200	15100	15100	15100	15100	0
256	20231117	160900	189154200	15100	15100	15100	15100	0
257	20231117	160800	189154200	15100	15100	15100	15100	0
258	20231117	160700	189154200	15100	15100	15100	15100	0
259	20231117	160600	189154200	15100	15100	15100	15100	0
260	20231117	160500	189154200	15100	15100	15100	15100	0
261	20231117	160400	189154200	15100	15100	15100	15100	0
262	20231117	160300	189154200	15100	15100	15100	15100	0
263	20231117	160200	189154200	15100	15100	15100	15100	0
264	20231117	160100	189154200	15100	15100	15100	15100	0
265	20231117	160000	189154200	15100	15100	15100	15100	0
266	20231117	155900	189154200	15100	15100	15100	15100	0
267	20231117	155800	189154200	15100	15100	15100	15100	0
268	20231117	155700	189154200	15100	15100	15100	15100	0
269	20231117	155600	189154200	15100	15100	15100	15100	0
270	20231117	155500	189154200	15100	15100	15100	15100	0
271	20231117	155400	189154200	15100	15100	15100	15100	0
272	20231117	155300	189154200	15100	15100	15100	15100	414
273	20231117	155200	189154200	15100	15100	15100	15100	0
274	20231117	155100	189154200	15100	15100	15100	15100	0
275	20231117	155000	189154200	15100	15100	15100	15100	0
276	20231117	154900	189154200	15100	15100	15100	15100	0
277	20231117	154800	189154200	15100	15100	15100	15100	0
278	20231117	154700	189154200	15100	15100	15100	15100	0
279	20231117	154600	189154200	15100	15100	15100	15100	0
280	20231117	154500	189154200	15100	15100	15100	15100	0
281	20231117	154400	189154200	15100	15100	15100	15100	0
282	20231117	154300	189154200	15100	15100	15100	15100	0
283	20231117	154200	189154200	15100	15100	15100	15100	0
284	20231117	154100	189154200	15100	15100	15100	15100	0
285	20231117	154000	189154200	15100	15100	15100	15100	0
286	20231117	153900	189154200	15100	15100	15100	15100	0
287	20231117	153800	189154200	15100	15100	15100	15100	0
288	20231117	153700	189154200	15100	15100	15100	15100	0
289	20231117	153600	189154200	15100	15100	15100	15100	0
290	20231117	153500	189154200	15100	15100	15100	15100	0
291	20231117	153400	189154200	15100	15100	15100	15100	0
292	20231117	153300	189154200	15100	15100	15100	15100	0
293	20231117	153200	189154200	15100	15100	15100	15100	0
294	20231117	153100	189154200	15100	15100	15100	15100	0
295	20231117	153000	189154200	15100	15100	15100	15100	414
296	20231117	152900	182902800	15110	15110	15110	15110	0
297	20231117	152800	182902800	15110	15110	15110	15110	0
298	20231117	152700	182902800	15110	15110	15110	15110	0
299	20231117	152600	182902800	15110	15110	15110	15110	0
300	20231117	152500	182902800	15110	15110	15110	15110	0
301	20231117	152400	182902800	15110	15110	15110	15110	0
302	20231117	152300	182902800	15110	15110	15110	15110	0
303	20231117	152200	182902800	15110	15110	15110	15110	0
304	20231117	152100	182902800	15110	15110	15110	15110	0
305	20231117	152000	182902800	15110	15110	15110	15110	0
306	20231117	151900	182902800	15110	15110	15120	15020	57
307	20231117	151800	182042860	15020	15070	15130	15020	229
308	20231117	151700	178591480	15020	15020	15020	15020	2
309	20231117	151600	178561440	15070	15070	15070	15070	1
310	20231117	151500	178546370	15070	15070	15070	15070	0
311	20231117	151400	178546370	15070	15070	15070	15070	1
312	20231117	151300	178531300	15070	15070	15070	15070	1
313	20231117	151200	178516230	15010	15010	15010	15010	0
314	20231117	151100	178516230	15010	15030	15030	15000	212
315	20231117	151000	175333790	15080	15040	15080	15040	3
316	20231117	150900	175288630	15040	15040	15040	15040	1
317	20231117	150800	175273590	15030	15030	15030	15030	19
318	20231117	150700	174988020	15030	15030	15030	15030	1
319	20231117	150600	174972990	15030	15030	15030	15030	0
320	20231117	150500	174972990	15030	15030	15030	15030	0
321	20231117	150400	174972990	15030	15010	15030	15010	4
322	20231117	150300	174912930	15030	15030	15030	15030	193
323	20231117	150200	172012140	15030	15040	15040	15030	3
324	20231117	150100	171967030	15050	15040	15050	15040	72
325	20231117	150000	170884130	15040	15040	15040	15040	28
326	20231117	145900	170463010	15050	15060	15060	15050	100
327	20231117	145800	168957110	15060	15070	15090	15060	47
328	20231117	145700	168249160	15070	15070	15070	15070	0
329	20231117	145600	168249160	15070	15070	15070	15070	10
330	20231117	145500	168098460	15090	15070	15090	15070	2
331	20231117	145400	168068300	15070	15070	15070	15070	0
332	20231117	145300	168068300	15070	15070	15070	15070	0
333	20231117	145200	168068300	15070	15090	15090	15070	68
334	20231117	145100	167043520	15090	15090	15090	15090	0
335	20231117	145000	167043520	15090	15090	15090	15090	0
336	20231117	144900	167043520	15090	15060	15090	15060	3
337	20231117	144800	166998310	15060	15070	15070	15060	9
338	20231117	144700	166862710	15090	15090	15090	15090	10
339	20231117	144600	166711810	15090	15080	15090	15080	2
340	20231117	144500	166681640	15100	15100	15100	15100	0
341	20231117	144400	166681640	15100	15100	15100	15100	0
342	20231117	144300	166681640	15100	15100	15100	15100	1
343	20231117	144200	166666540	15120	15120	15120	15120	0
344	20231117	144100	166666540	15120	15120	15120	15120	0
345	20231117	144000	166666540	15120	15080	15120	15080	2
346	20231117	143900	166636340	15120	15120	15120	15120	0
347	20231117	143800	166636340	15120	15120	15120	15120	0
348	20231117	143700	166636340	15120	15080	15120	15080	3
349	20231117	143600	166591060	15120	15120	15120	15120	0
350	20231117	143500	166591060	15120	15120	15120	15120	0
351	20231117	143400	166591060	15120	15120	15120	15120	1
352	20231117	143300	166575940	15120	15120	15120	15120	0
353	20231117	143200	166575940	15120	15120	15120	15120	0
354	20231117	143100	166575940	15120	15080	15120	15070	13
355	20231117	143000	166379970	15120	15100	15130	15080	654
356	20231117	142900	156511980	15120	15120	15120	15120	0
357	20231117	142800	156511980	15120	15120	15120	15120	1
358	20231117	142700	156496860	15110	15110	15110	15110	0
359	20231117	142600	156496860	15110	15110	15110	15110	2
360	20231117	142500	156466640	15120	15120	15120	15120	2
361	20231117	142400	156436400	15130	15130	15130	15130	0
362	20231117	142300	156436400	15130	15130	15130	15130	0
363	20231117	142200	156436400	15130	15130	15130	15130	1
364	20231117	142100	156421270	15130	15130	15130	15130	0
365	20231117	142000	156421270	15130	15130	15130	15130	0
366	20231117	141900	156421270	15130	15130	15130	15130	1
367	20231117	141800	156406140	15130	15130	15130	15130	0
368	20231117	141700	156406140	15130	15130	15130	15130	0
369	20231117	141600	156406140	15130	15130	15130	15130	1
370	20231117	141500	156391010	15130	15130	15130	15130	1
371	20231117	141400	156375880	15130	15130	15130	15130	0
372	20231117	141300	156375880	15130	15110	15130	15100	85
373	20231117	141200	155092290	15120	15120	15120	15120	1
374	20231117	141100	155077170	15130	15130	15130	15130	0
375	20231117	141000	155077170	15130	15120	15130	15120	3
376	20231117	140900	155031800	15130	15130	15130	15130	0
377	20231117	140800	155031800	15130	15130	15130	15130	0
378	20231117	140700	155031800	15130	15130	15130	15130	1
379	20231117	140600	155016670	15130	15130	15130	15130	0
380	20231117	140500	155016670	15130	15130	15130	15130	0
381	20231117	140400	155016670	15130	15130	15130	15130	1
382	20231117	140300	155001540	15140	15140	15140	15140	2
383	20231117	140200	154971260	15140	15140	15140	15140	0
384	20231117	140100	154971260	15140	15140	15140	15140	1
385	20231117	140000	154956120	15140	15140	15140	15140	0
386	20231117	135900	154956120	15140	15140	15140	15140	0
387	20231117	135800	154956120	15140	15110	15140	15100	303
388	20231117	135700	150379760	15110	15140	15140	15110	301
389	20231117	135600	145829470	15140	15140	15140	15140	6
390	20231117	135500	145738630	15140	15140	15140	15140	1
391	20231117	135400	145723490	15140	15140	15140	15140	0
392	20231117	135300	145723490	15140	15140	15140	15140	0
393	20231117	135200	145723490	15140	15140	15140	15140	1
394	20231117	135100	145708350	15140	15140	15140	15140	0
395	20231117	135000	145708350	15140	15140	15140	15140	1
396	20231117	134900	145693210	15140	15140	15140	15140	1
397	20231117	134800	145678070	15140	15140	15140	15140	0
398	20231117	134700	145678070	15140	15140	15140	15140	1
399	20231117	134600	145662930	15140	15140	15140	15140	1
400	20231117	134500	145647790	15130	15130	15130	15130	0
401	20231117	134400	145647790	15130	15140	15140	15130	31
402	20231117	134300	145178740	15150	15150	15150	15150	1
403	20231117	134200	145163590	15150	15150	15150	15150	0
404	20231117	134100	145163590	15150	15150	15150	15150	0
405	20231117	134000	145163590	15150	15150	15150	15150	1
406	20231117	133900	145148440	15150	15150	15150	15150	0
407	20231117	133800	145148440	15150	15150	15150	15150	0
408	20231117	133700	145148440	15150	15150	15150	15150	1
409	20231117	133600	145133290	15150	15150	15150	15150	0
410	20231117	133500	145133290	15150	15150	15150	15150	0
411	20231117	133400	145133290	15150	15150	15150	15150	1
412	20231117	133300	145118140	15140	15140	15140	15140	0
413	20231117	133200	145118140	15140	15140	15140	15140	0
414	20231117	133100	145118140	15140	15150	15150	15140	3
415	20231117	133000	145072710	15150	15150	15150	15150	0
416	20231117	132900	145072710	15150	15150	15150	15150	0
417	20231117	132800	145072710	15150	15150	15150	15150	1
418	20231117	132700	145057560	15150	15150	15150	15150	0
419	20231117	132600	145057560	15150	15150	15150	15150	0
420	20231117	132500	145057560	15150	15150	15150	15150	1
421	20231117	132400	145042410	15150	15150	15150	15150	0
422	20231117	132300	145042410	15150	15150	15150	15150	0
423	20231117	132200	145042410	15150	15150	15150	15150	1
424	20231117	132100	145027260	15120	15120	15120	15120	100
425	20231117	132000	143515260	15130	15130	15130	15130	1
426	20231117	131900	143500130	15160	15160	15160	15160	1
427	20231117	131800	143484970	15150	15150	15150	15150	2
428	20231117	131700	143454670	15160	15160	15160	15160	0
429	20231117	131600	143454670	15160	15160	15160	15160	1
430	20231117	131500	143439510	15130	15130	15130	15130	0
431	20231117	131400	143439510	15130	15130	15130	15130	1
432	20231117	131300	143424380	15160	15160	15160	15160	1
433	20231117	131200	143409220	15160	15160	15160	15160	0
434	20231117	131100	143409220	15160	15160	15160	15160	0
435	20231117	131000	143409220	15160	15160	15160	15160	1
436	20231117	130900	143394060	15120	15140	15140	15120	50
437	20231117	130800	142637920	15160	15160	15160	15160	0
438	20231117	130700	142637920	15160	15160	15160	15160	1
439	20231117	130600	142622760	15160	15160	15160	15160	0
440	20231117	130500	142622760	15160	15160	15160	15160	0
441	20231117	130400	142622760	15160	15160	15160	15160	1
442	20231117	130300	142607600	15160	15160	15160	15160	0
443	20231117	130200	142607600	15160	15160	15160	15160	0
444	20231117	130100	142607600	15160	15160	15160	15160	1
445	20231117	130000	142592440	15160	15160	15160	15160	0
446	20231117	125900	142592440	15160	15160	15160	15160	0
447	20231117	125800	142592440	15160	15160	15160	15160	1
448	20231117	125700	142577280	15120	15120	15120	15120	0
449	20231117	125600	142577280	15120	15120	15120	15120	0
450	20231117	125500	142577280	15120	15110	15120	15110	2
451	20231117	125400	142547050	15120	15120	15120	15120	1
452	20231117	125300	142531930	15120	15120	15120	15120	49
453	20231117	125200	141791050	15120	15120	15120	15120	2
454	20231117	125100	141760810	15120	15120	15120	15120	49
455	20231117	125000	141019930	15160	15160	15160	15160	0
456	20231117	124900	141019930	15160	15160	15160	15160	1
457	20231117	124800	141004770	15160	15160	15160	15160	0
458	20231117	124700	141004770	15160	15160	15160	15160	0
459	20231117	124600	141004770	15160	15150	15160	15140	274
460	20231117	124500	136856380	15150	15160	15160	15150	4
461	20231117	124400	136795770	15160	15160	15160	15160	0
462	20231117	124300	136795770	15160	15160	15160	15160	1
463	20231117	124200	136780610	15160	15160	15160	15160	1
464	20231117	124100	136765450	15160	15160	15160	15160	0
465	20231117	124000	136765450	15160	15160	15160	15160	1
466	20231117	123900	136750290	15160	15160	15160	15160	0
467	20231117	123800	136750290	15160	15160	15160	15160	0
468	20231117	123700	136750290	15160	15160	15160	15160	11
469	20231117	123600	136583530	15160	15160	15160	15160	0
470	20231117	123500	136583530	15160	15160	15160	15160	0
471	20231117	123400	136583530	15160	15160	15160	15160	1
472	20231117	123300	136568370	15160	15160	15160	15160	300
473	20231117	123200	132020370	15160	15160	15160	15160	10
474	20231117	123100	131868770	15160	15160	15160	15160	1
475	20231117	123000	131853610	15160	15160	15160	15160	0
476	20231117	122900	131853610	15160	15160	15160	15160	0
477	20231117	122800	131853610	15160	15160	15160	15160	1
478	20231117	122700	131838450	15130	15130	15130	15130	1
479	20231117	122600	131823320	15160	15160	15160	15160	0
480	20231117	122500	131823320	15160	15160	15160	15160	1
481	20231117	122400	131808160	15160	15160	15160	15160	67
482	20231117	122300	130792440	15160	15160	15160	15160	0
483	20231117	122200	130792440	15160	15160	15160	15160	1
484	20231117	122100	130777280	15130	15130	15130	15130	2
485	20231117	122000	130747020	15160	15160	15160	15160	0
486	20231117	121900	130747020	15160	15160	15160	15160	1
487	20231117	121800	130731860	15160	15160	15160	15160	0
488	20231117	121700	130731860	15160	15160	15160	15160	0
489	20231117	121600	130731860	15160	15160	15160	15160	4
490	20231117	121500	130671220	15160	15160	15160	15160	0
491	20231117	121400	130671220	15160	15160	15160	15160	0
492	20231117	121300	130671220	15160	15160	15160	15160	1
493	20231117	121200	130656060	15160	15160	15160	15160	0
494	20231117	121100	130656060	15160	15160	15160	15160	0
495	20231117	121000	130656060	15160	15160	15160	15160	1
496	20231117	120900	130640900	15110	15130	15130	15110	33
497	20231117	120800	130141630	15170	15170	15170	15170	0
498	20231117	120700	130141630	15170	15170	15170	15170	1
499	20231117	120600	130126460	15130	15130	15130	15130	35
500	20231117	120500	129596910	15130	15130	15130	15130	0
501	20231117	120400	129596910	15130	15130	15130	15130	1
502	20231117	120300	129581780	15110	15120	15120	15100	93
503	20231117	120200	128176930	15130	15130	15130	15130	0
504	20231117	120100	128176930	15130	15130	15130	15130	1
505	20231117	120000	128161800	15130	15130	15130	15130	0
506	20231117	115900	128161800	15130	15130	15130	15130	0
507	20231117	115800	128161800	15130	15130	15130	15130	1
508	20231117	115700	128146670	15130	15130	15130	15130	0
509	20231117	115600	128146670	15130	15130	15130	15130	0
510	20231117	115500	128146670	15130	15130	15130	15130	1
511	20231117	115400	128131540	15130	15130	15130	15130	0
512	20231117	115300	128131540	15130	15130	15130	15130	0
513	20231117	115200	128131540	15130	15130	15130	15130	1
514	20231117	115100	128116410	15130	15130	15130	15130	0
515	20231117	115000	128116410	15130	15130	15130	15130	0
516	20231117	114900	128116410	15130	15130	15130	15130	1
517	20231117	114800	128101280	15120	15130	15130	15120	13
518	20231117	114700	127904690	15150	15150	15150	15150	0
519	20231117	114600	127904690	15150	15150	15150	15150	1
520	20231117	114500	127889540	15150	15150	15150	15150	0
521	20231117	114400	127889540	15150	15150	15150	15150	0
522	20231117	114300	127889540	15150	15150	15150	15150	1
523	20231117	114200	127874390	15160	15160	15160	15160	0
524	20231117	114100	127874390	15160	15160	15160	15160	0
525	20231117	114000	127874390	15160	15160	15160	15160	1
526	20231117	113900	127859230	15160	15160	15160	15160	0
527	20231117	113800	127859230	15160	15160	15160	15160	0
528	20231117	113700	127859230	15160	15160	15160	15160	1
529	20231117	113600	127844070	15160	15160	15160	15160	0
530	20231117	113500	127844070	15160	15160	15160	15160	0
531	20231117	113400	127844070	15160	15160	15160	15160	1
532	20231117	113300	127828910	15130	15130	15130	15130	0
533	20231117	113200	127828910	15130	15130	15130	15130	52
534	20231117	113100	127042150	15160	15160	15160	15160	3
535	20231117	113000	126996670	15160	15160	15160	15160	0
536	20231117	112900	126996670	15160	15160	15160	15160	0
537	20231117	112800	126996670	15160	15160	15160	15160	1
538	20231117	112700	126981510	15120	15120	15120	15120	1
539	20231117	112600	126966390	15170	15170	15170	15170	0
540	20231117	112500	126966390	15170	15170	15170	15170	1
541	20231117	112400	126951220	15170	15170	15170	15170	0
542	20231117	112300	126951220	15170	15170	15170	15170	0
543	20231117	112200	126951220	15170	15170	15170	15170	1
544	20231117	112100	126936050	15170	15170	15170	15170	2
545	20231117	112000	126905710	15170	15170	15170	15170	0
546	20231117	111900	126905710	15170	15170	15170	15170	1
547	20231117	111800	126890540	15170	15170	15170	15170	0
548	20231117	111700	126890540	15170	15170	15170	15170	0
549	20231117	111600	126890540	15170	15170	15170	15170	1
550	20231117	111500	126875370	15170	15170	15170	15170	0
551	20231117	111400	126875370	15170	15170	15170	15170	1
552	20231117	111300	126860200	15170	15110	15170	15110	100
553	20231117	111200	125349140	15110	15110	15110	15110	0
554	20231117	111100	125349140	15110	15110	15110	15110	0
555	20231117	111000	125349140	15110	15110	15110	15110	1
556	20231117	110900	125334030	15100	15100	15100	15100	0
557	20231117	110800	125334030	15100	15100	15100	15100	222
558	20231117	110700	121981830	15110	15110	15110	15110	1
559	20231117	110600	121966720	15110	15110	15110	15110	0
560	20231117	110500	121966720	15110	15110	15110	15110	0
561	20231117	110400	121966720	15110	15110	15110	15110	0
562	20231117	110300	121966720	15110	15110	15110	15110	0
563	20231117	110200	121966720	15110	15110	15110	15110	0
564	20231117	110100	121966720	15110	15110	15110	15110	1
565	20231117	110000	121951610	15110	15110	15110	15110	0
566	20231117	105900	121951610	15110	15120	15120	15110	202
567	20231117	105800	118898380	15120	15120	15120	15120	0
568	20231117	105700	118898380	15120	15120	15120	15120	0
569	20231117	105600	118898380	15120	15120	15120	15120	0
570	20231117	105500	118898380	15120	15120	15120	15120	3
571	20231117	105400	118853020	15120	15120	15120	15120	3
572	20231117	105300	118807660	15120	15120	15120	15120	0
573	20231117	105200	118807660	15120	15120	15120	15120	0
574	20231117	105100	118807660	15120	15140	15140	15120	42
575	20231117	105000	118171970	15150	15180	15180	15150	186
576	20231117	104900	115351800	15200	15200	15200	15200	0
577	20231117	104800	115351800	15200	15200	15200	15200	0
578	20231117	104700	115351800	15200	15200	15200	15200	0
579	20231117	104600	115351800	15200	15200	15200	15200	10
580	20231117	104500	115199800	15280	15280	15280	15280	0
581	20231117	104400	115199800	15280	15280	15280	15280	0
582	20231117	104300	115199800	15280	15280	15280	15280	0
583	20231117	104200	115199800	15280	15280	15280	15280	0
584	20231117	104100	115199800	15280	15280	15280	15280	0
585	20231117	104000	115199800	15280	15280	15280	15280	0
586	20231117	103900	115199800	15280	15280	15280	15280	0
587	20231117	103800	115199800	15280	15280	15280	15280	0
588	20231117	103700	115199800	15280	15280	15280	15280	0
589	20231117	103600	115199800	15280	15280	15280	15280	0
590	20231117	103500	115199800	15280	15280	15280	15280	2
591	20231117	103400	115169240	15280	15280	15280	15280	0
592	20231117	103300	115169240	15280	15280	15280	15280	0
593	20231117	103200	115169240	15280	15210	15280	15210	250
594	20231117	103100	111356100	15220	15220	15220	15220	0
595	20231117	103000	111356100	15220	15220	15220	15220	16
596	20231117	102900	111112580	15220	15220	15220	15220	0
597	20231117	102800	111112580	15220	15220	15220	15220	0
598	20231117	102700	111112580	15220	15220	15220	15220	3
599	20231117	102600	111066920	15220	15220	15220	15220	64
600	20231117	102500	110092840	15220	15220	15220	15220	0
601	20231117	102400	110092840	15220	15220	15220	15220	59
602	20231117	102300	109194860	15220	15220	15220	15220	69
603	20231117	102200	108144680	15220	15220	15220	15220	0
604	20231117	102100	108144680	15220	15220	15220	15220	0
605	20231117	102000	108144680	15220	15220	15220	15220	0
606	20231117	101900	108144680	15220	15220	15220	15220	3
607	20231117	101800	108099020	15220	15220	15220	15220	30
608	20231117	101700	107642420	15160	15160	15160	15160	10
609	20231117	101600	107490820	15220	15220	15220	15220	0
610	20231117	101500	107490820	15220	15220	15220	15220	0
611	20231117	101400	107490820	15220	15220	15220	15220	1
612	20231117	101300	107475600	15220	15220	15220	15220	12
613	20231117	101200	107292960	15220	15220	15220	15220	0
614	20231117	101100	107292960	15220	15220	15220	15220	0
615	20231117	101000	107292960	15220	15220	15220	15220	6
616	20231117	100900	107201640	15220	15250	15250	15220	10
617	20231117	100800	107049260	15280	15280	15280	15280	0
618	20231117	100700	107049260	15280	15280	15280	15280	0
619	20231117	100600	107049260	15280	15280	15280	15280	1
620	20231117	100500	107033980	15280	15280	15280	15280	25
621	20231117	100400	106651980	15300	15300	15300	15300	11
622	20231117	100300	106483680	15300	15290	15300	15290	671
623	20231117	100200	96218370	15280	15280	15280	15270	20
624	20231117	100100	95912870	15280	15290	15290	15270	157
625	20231117	100000	93513510	15280	15210	15280	15210	1536
626	20231117	095900	70108490	15120	15120	15120	15120	0
627	20231117	095800	70108490	15120	15200	15200	15120	78
628	20231117	095700	68928340	15120	15120	15120	15120	3
629	20231117	095600	68882980	15220	15130	15220	15120	241
630	20231117	095500	65234860	15230	15230	15230	15230	0
631	20231117	095400	65234860	15230	15230	15230	15230	5
632	20231117	095300	65158710	15230	15230	15230	15230	1
633	20231117	095200	65143480	15230	15230	15230	15230	1
634	20231117	095100	65128250	15150	15150	15150	15150	0
635	20231117	095000	65128250	15150	15180	15180	15150	82
636	20231117	094900	63884190	15200	15200	15200	15200	0
637	20231117	094800	63884190	15200	15200	15200	15200	0
638	20231117	094700	63884190	15200	15200	15200	15200	11
639	20231117	094600	63716990	15180	15170	15180	15170	21
640	20231117	094500	63398270	15160	15160	15160	15160	0
641	20231117	094400	63398270	15160	15110	15160	15110	510
642	20231117	094300	55676640	15120	15120	15120	15120	0
643	20231117	094200	55676640	15120	15120	15120	15120	7
644	20231117	094100	55570800	15120	15120	15120	15120	108
645	20231117	094000	53937840	15120	15160	15160	15120	225
646	20231117	093900	50534220	15160	15160	15160	15160	13
647	20231117	093800	50337140	15160	15190	15190	15160	52
648	20231117	093700	49548160	15190	15200	15200	15190	40
649	20231117	093600	48940490	15200	15240	15240	15200	65
650	20231117	093500	47950590	15240	15200	15240	15200	58
651	20231117	093400	47068920	15200	15200	15200	15200	0
652	20231117	093300	47068920	15200	15200	15210	15200	116
653	20231117	093200	45305710	15270	15270	15270	15270	3
654	20231117	093100	45259900	15280	15270	15280	15270	102
655	20231117	093000	43702340	15200	15220	15280	15200	776
656	20231117	092900	31868870	15220	15220	15230	15220	214
657	20231117	092800	28611470	15220	15220	15220	15220	24
658	20231117	092700	28246190	15220	15220	15220	15220	52
659	20231117	092600	27454750	15220	15220	15220	15220	0
660	20231117	092500	27454750	15220	15220	15220	15220	3
661	20231117	092400	27409090	15210	15140	15210	15140	806
662	20231117	092300	15170470	15120	15120	15120	15120	0
663	20231117	092200	15170470	15120	15120	15120	15120	3
664	20231117	092100	15125110	15110	15110	15110	15110	6
665	20231117	092000	15034450	15120	15120	15120	15120	0
666	20231117	091900	15034450	15120	15120	15120	15120	70
667	20231117	091800	13976050	15120	15110	15120	15070	111
668	20231117	091700	12298820	15110	15100	15110	15100	23
669	20231117	091600	11951490	15100	15100	15100	15100	1
670	20231117	091500	11936390	15000	15000	15000	15000	25
671	20231117	091400	11561390	15000	15100	15100	15000	5
672	20231117	091300	11485990	14990	14990	14990	14990	0
673	20231117	091200	11485990	14990	14990	14990	14990	100
674	20231117	091100	9986990	15000	15000	15000	15000	0
675	20231117	091000	9986990	15000	15000	15000	15000	21
676	20231117	090900	9671990	15010	15030	15030	15000	263
677	20231117	090800	5723150	15120	15120	15120	15120	1
678	20231117	090700	5708030	15020	15020	15020	15020	255
679	20231117	090600	1877930	15010	15010	15010	15010	7
680	20231117	090500	1772860	15150	15150	15150	15150	0
681	20231117	090400	1772860	15150	15150	15150	15150	0
682	20231117	090300	1772860	15150	15130	15150	15130	50
683	20231117	090200	1015380	15160	15160	15160	15160	0
684	20231117	090100	1015380	15160	15160	15160	15160	0
685	20231117	090000	1015380	15160	14910	15160	14910	68