KissMeData/224110/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	204000	422442480	13730	13730	13730	13730	360
3	20231115	203900	422442480	13730	13730	13730	13730	0
4	20231115	203800	422442480	13730	13730	13730	13730	0
5	20231115	203700	422442480	13730	13730	13730	13730	0
6	20231115	203600	422442480	13730	13730	13730	13730	0
7	20231115	203500	422442480	13730	13730	13730	13730	0
8	20231115	203400	422442480	13730	13730	13730	13730	0
9	20231115	203300	422442480	13730	13730	13730	13730	0
10	20231115	203200	422442480	13730	13730	13730	13730	0
11	20231115	203100	422442480	13730	13730	13730	13730	0
12	20231115	203000	422442480	13730	13730	13730	13730	0
13	20231115	202900	422442480	13730	13730	13730	13730	0
14	20231115	202800	422442480	13730	13730	13730	13730	0
15	20231115	202700	422442480	13730	13730	13730	13730	0
16	20231115	202600	422442480	13730	13730	13730	13730	0
17	20231115	202500	422442480	13730	13730	13730	13730	0
18	20231115	202400	422442480	13730	13730	13730	13730	0
19	20231115	202300	422442480	13730	13730	13730	13730	0
20	20231115	202200	422442480	13730	13730	13730	13730	0
21	20231115	202100	422442480	13730	13730	13730	13730	0
22	20231115	202000	422442480	13730	13730	13730	13730	0
23	20231115	201900	422442480	13730	13730	13730	13730	0
24	20231115	201800	422442480	13730	13730	13730	13730	0
25	20231115	201700	422442480	13730	13730	13730	13730	0
26	20231115	201600	422442480	13730	13730	13730	13730	0
27	20231115	201500	422442480	13730	13730	13730	13730	0
28	20231115	201400	422442480	13730	13730	13730	13730	0
29	20231115	201300	422442480	13730	13730	13730	13730	0
30	20231115	201200	422442480	13730	13730	13730	13730	0
31	20231115	201100	422442480	13730	13730	13730	13730	0
32	20231115	201000	422442480	13730	13730	13730	13730	360
33	20231115	200900	422442480	13730	13730	13730	13730	0
34	20231115	200800	422442480	13730	13730	13730	13730	0
35	20231115	200700	422442480	13730	13730	13730	13730	0
36	20231115	200600	422442480	13730	13730	13730	13730	0
37	20231115	200500	422442480	13730	13730	13730	13730	0
38	20231115	200400	422442480	13730	13730	13730	13730	0
39	20231115	200300	422442480	13730	13730	13730	13730	0
40	20231115	200200	422442480	13730	13730	13730	13730	0
41	20231115	200100	422442480	13730	13730	13730	13730	0
42	20231115	200000	422442480	13730	13730	13730	13730	0
43	20231115	195900	422442480	13730	13730	13730	13730	0
44	20231115	195800	422442480	13730	13730	13730	13730	0
45	20231115	195700	422442480	13730	13730	13730	13730	0
46	20231115	195600	422442480	13730	13730	13730	13730	0
47	20231115	195500	422442480	13730	13730	13730	13730	0
48	20231115	195400	422442480	13730	13730	13730	13730	0
49	20231115	195300	422442480	13730	13730	13730	13730	0
50	20231115	195200	422442480	13730	13730	13730	13730	0
51	20231115	195100	422442480	13730	13730	13730	13730	0
52	20231115	195000	422442480	13730	13730	13730	13730	0
53	20231115	194900	422442480	13730	13730	13730	13730	0
54	20231115	194800	422442480	13730	13730	13730	13730	0
55	20231115	194700	422442480	13730	13730	13730	13730	0
56	20231115	194600	422442480	13730	13730	13730	13730	0
57	20231115	194500	422442480	13730	13730	13730	13730	0
58	20231115	194400	422442480	13730	13730	13730	13730	0
59	20231115	194300	422442480	13730	13730	13730	13730	0
60	20231115	194200	422442480	13730	13730	13730	13730	0
61	20231115	194100	422442480	13730	13730	13730	13730	0
62	20231115	194000	422442480	13730	13730	13730	13730	360
63	20231115	193900	422442480	13730	13730	13730	13730	0
64	20231115	193800	422442480	13730	13730	13730	13730	0
65	20231115	193700	422442480	13730	13730	13730	13730	0
66	20231115	193600	422442480	13730	13730	13730	13730	0
67	20231115	193500	422442480	13730	13730	13730	13730	0
68	20231115	193400	422442480	13730	13730	13730	13730	0
69	20231115	193300	422442480	13730	13730	13730	13730	0
70	20231115	193200	422442480	13730	13730	13730	13730	0
71	20231115	193100	422442480	13730	13730	13730	13730	0
72	20231115	193000	422442480	13730	13730	13730	13730	0
73	20231115	192900	422442480	13730	13730	13730	13730	0
74	20231115	192800	422442480	13730	13730	13730	13730	0
75	20231115	192700	422442480	13730	13730	13730	13730	0
76	20231115	192600	422442480	13730	13730	13730	13730	0
77	20231115	192500	422442480	13730	13730	13730	13730	0
78	20231115	192400	422442480	13730	13730	13730	13730	0
79	20231115	192300	422442480	13730	13730	13730	13730	0
80	20231115	192200	422442480	13730	13730	13730	13730	0
81	20231115	192100	422442480	13730	13730	13730	13730	0
82	20231115	192000	422442480	13730	13730	13730	13730	0
83	20231115	191900	422442480	13730	13730	13730	13730	0
84	20231115	191800	422442480	13730	13730	13730	13730	0
85	20231115	191700	422442480	13730	13730	13730	13730	0
86	20231115	191600	422442480	13730	13730	13730	13730	0
87	20231115	191500	422442480	13730	13730	13730	13730	0
88	20231115	191400	422442480	13730	13730	13730	13730	0
89	20231115	191300	422442480	13730	13730	13730	13730	0
90	20231115	191200	422442480	13730	13730	13730	13730	0
91	20231115	191100	422442480	13730	13730	13730	13730	0
92	20231115	191000	422442480	13730	13730	13730	13730	360
93	20231115	190900	422442480	13730	13730	13730	13730	0
94	20231115	190800	422442480	13730	13730	13730	13730	0
95	20231115	190700	422442480	13730	13730	13730	13730	0
96	20231115	190600	422442480	13730	13730	13730	13730	0
97	20231115	190500	422442480	13730	13730	13730	13730	0
98	20231115	190400	422442480	13730	13730	13730	13730	0
99	20231115	190300	422442480	13730	13730	13730	13730	0
100	20231115	190200	422442480	13730	13730	13730	13730	0
101	20231115	190100	422442480	13730	13730	13730	13730	0
102	20231115	190000	422442480	13730	13730	13730	13730	0
103	20231115	185900	422442480	13730	13730	13730	13730	0
104	20231115	185800	422442480	13730	13730	13730	13730	0
105	20231115	185700	422442480	13730	13730	13730	13730	0
106	20231115	185600	422442480	13730	13730	13730	13730	0
107	20231115	185500	422442480	13730	13730	13730	13730	0
108	20231115	185400	422442480	13730	13730	13730	13730	0
109	20231115	185300	422442480	13730	13730	13730	13730	0
110	20231115	185200	422442480	13730	13730	13730	13730	0
111	20231115	185100	422442480	13730	13730	13730	13730	0
112	20231115	185000	422442480	13730	13730	13730	13730	0
113	20231115	184900	422442480	13730	13730	13730	13730	0
114	20231115	184800	422442480	13730	13730	13730	13730	0
115	20231115	184700	422442480	13730	13730	13730	13730	0
116	20231115	184600	422442480	13730	13730	13730	13730	0
117	20231115	184500	422442480	13730	13730	13730	13730	0
118	20231115	184400	422442480	13730	13730	13730	13730	0
119	20231115	184300	422442480	13730	13730	13730	13730	0
120	20231115	184200	422442480	13730	13730	13730	13730	0
121	20231115	184100	422442480	13730	13730	13730	13730	0
122	20231115	184000	422442480	13730	13730	13730	13730	360
123	20231115	183900	422442480	13730	13730	13730	13730	0
124	20231115	183800	422442480	13730	13730	13730	13730	0
125	20231115	183700	422442480	13730	13730	13730	13730	0
126	20231115	183600	422442480	13730	13730	13730	13730	0
127	20231115	183500	422442480	13730	13730	13730	13730	0
128	20231115	183400	422442480	13730	13730	13730	13730	0
129	20231115	183300	422442480	13730	13730	13730	13730	0
130	20231115	183200	422442480	13730	13730	13730	13730	0
131	20231115	183100	422442480	13730	13730	13730	13730	0
132	20231115	183000	422442480	13730	13730	13730	13730	0
133	20231115	182900	422442480	13730	13730	13730	13730	0
134	20231115	182800	422442480	13730	13730	13730	13730	0
135	20231115	182700	422442480	13730	13730	13730	13730	0
136	20231115	182600	422442480	13730	13730	13730	13730	0
137	20231115	182500	422442480	13730	13730	13730	13730	0
138	20231115	182400	422442480	13730	13730	13730	13730	0
139	20231115	182300	422442480	13730	13730	13730	13730	0
140	20231115	182200	422442480	13730	13730	13730	13730	0
141	20231115	182100	422442480	13730	13730	13730	13730	0
142	20231115	182000	422442480	13730	13730	13730	13730	0
143	20231115	181900	422442480	13730	13730	13730	13730	0
144	20231115	181800	422442480	13730	13730	13730	13730	0
145	20231115	181700	422442480	13730	13730	13730	13730	0
146	20231115	181600	422442480	13730	13730	13730	13730	0
147	20231115	181500	422442480	13730	13730	13730	13730	0
148	20231115	181400	422442480	13730	13730	13730	13730	0
149	20231115	181300	422442480	13730	13730	13730	13730	0
150	20231115	181200	422442480	13730	13730	13730	13730	0
151	20231115	181100	422442480	13730	13730	13730	13730	0
152	20231115	181000	422442480	13730	13730	13730	13730	360
153	20231115	180900	422442480	13730	13730	13730	13730	0
154	20231115	180800	422442480	13730	13730	13730	13730	0
155	20231115	180700	422442480	13730	13730	13730	13730	0
156	20231115	180600	422442480	13730	13730	13730	13730	0
157	20231115	180500	422442480	13730	13730	13730	13730	0
158	20231115	180400	422442480	13730	13730	13730	13730	0
159	20231115	180300	422442480	13730	13730	13730	13730	0
160	20231115	180200	422442480	13730	13730	13730	13730	0
161	20231115	180100	422442480	13730	13730	13730	13730	0
162	20231115	180000	422442480	13730	13730	13730	13730	0
163	20231115	175900	422442480	13730	13730	13730	13730	0
164	20231115	175800	422442480	13730	13730	13730	13730	0
165	20231115	175700	422442480	13730	13730	13730	13730	0
166	20231115	175600	422442480	13730	13730	13730	13730	0
167	20231115	175500	422442480	13730	13730	13730	13730	0
168	20231115	175400	422442480	13730	13730	13730	13730	0
169	20231115	175300	422442480	13730	13730	13730	13730	0
170	20231115	175200	422442480	13730	13730	13730	13730	0
171	20231115	175100	422442480	13730	13730	13730	13730	0
172	20231115	175000	422442480	13730	13730	13730	13730	0
173	20231115	174900	422442480	13730	13730	13730	13730	0
174	20231115	174800	422442480	13730	13730	13730	13730	0
175	20231115	174700	422442480	13730	13730	13730	13730	0
176	20231115	174600	422442480	13730	13730	13730	13730	0
177	20231115	174500	422442480	13730	13730	13730	13730	0
178	20231115	174400	422442480	13730	13730	13730	13730	0
179	20231115	174300	422442480	13730	13730	13730	13730	0
180	20231115	174200	422442480	13730	13730	13730	13730	0
181	20231115	174100	422442480	13730	13730	13730	13730	0
182	20231115	174000	422442480	13730	13730	13730	13730	360
183	20231115	173900	422442480	13730	13730	13730	13730	0
184	20231115	173800	422442480	13730	13730	13730	13730	0
185	20231115	173700	422442480	13730	13730	13730	13730	0
186	20231115	173600	422442480	13730	13730	13730	13730	0
187	20231115	173500	422442480	13730	13730	13730	13730	0
188	20231115	173400	422442480	13730	13730	13730	13730	0
189	20231115	173300	422442480	13730	13730	13730	13730	0
190	20231115	173200	422442480	13730	13730	13730	13730	0
191	20231115	173100	422442480	13730	13730	13730	13730	0
192	20231115	173000	422442480	13730	13730	13730	13730	0
193	20231115	172900	422442480	13730	13730	13730	13730	0
194	20231115	172800	422442480	13730	13730	13730	13730	0
195	20231115	172700	422442480	13730	13730	13730	13730	0
196	20231115	172600	422442480	13730	13730	13730	13730	0
197	20231115	172500	422442480	13730	13730	13730	13730	0
198	20231115	172400	422442480	13730	13730	13730	13730	0
199	20231115	172300	422442480	13730	13730	13730	13730	0
200	20231115	172200	422442480	13730	13730	13730	13730	0
201	20231115	172100	422442480	13730	13730	13730	13730	0
202	20231115	172000	422442480	13730	13730	13730	13730	0
203	20231115	171900	422442480	13730	13730	13730	13730	0
204	20231115	171800	422442480	13730	13730	13730	13730	0
205	20231115	171700	422442480	13730	13730	13730	13730	0
206	20231115	171600	422442480	13730	13730	13730	13730	0
207	20231115	171500	422442480	13730	13730	13730	13730	0
208	20231115	171400	422442480	13730	13730	13730	13730	0
209	20231115	171300	422442480	13730	13730	13730	13730	0
210	20231115	171200	422442480	13730	13730	13730	13730	0
211	20231115	171100	422442480	13730	13730	13730	13730	0
212	20231115	171000	422442480	13730	13730	13730	13730	360
213	20231115	170900	422442480	13730	13730	13730	13730	0
214	20231115	170800	422442480	13730	13730	13730	13730	0
215	20231115	170700	422442480	13730	13730	13730	13730	0
216	20231115	170600	422442480	13730	13730	13730	13730	0
217	20231115	170500	422442480	13730	13730	13730	13730	0
218	20231115	170400	422442480	13730	13730	13730	13730	0
219	20231115	170300	422442480	13730	13730	13730	13730	0
220	20231115	170200	422442480	13730	13730	13730	13730	0
221	20231115	170100	422442480	13730	13730	13730	13730	0
222	20231115	170000	422442480	13730	13730	13730	13730	0
223	20231115	165900	422442480	13730	13730	13730	13730	0
224	20231115	165800	422442480	13730	13730	13730	13730	0
225	20231115	165700	422442480	13730	13730	13730	13730	0
226	20231115	165600	422442480	13730	13730	13730	13730	0
227	20231115	165500	422442480	13730	13730	13730	13730	0
228	20231115	165400	422442480	13730	13730	13730	13730	0
229	20231115	165300	422442480	13730	13730	13730	13730	0
230	20231115	165200	422442480	13730	13730	13730	13730	0
231	20231115	165100	422442480	13730	13730	13730	13730	0
232	20231115	165000	422442480	13730	13730	13730	13730	0
233	20231115	164900	422442480	13730	13730	13730	13730	0
234	20231115	164800	422442480	13730	13730	13730	13730	0
235	20231115	164700	422442480	13730	13730	13730	13730	0
236	20231115	164600	422442480	13730	13730	13730	13730	0
237	20231115	164500	422442480	13730	13730	13730	13730	0
238	20231115	164400	422442480	13730	13730	13730	13730	0
239	20231115	164300	422442480	13730	13730	13730	13730	0
240	20231115	164200	422442480	13730	13730	13730	13730	0
241	20231115	164100	422442480	13730	13730	13730	13730	0
242	20231115	164000	422442480	13730	13730	13730	13730	360
243	20231115	163900	422442480	13730	13730	13730	13730	0
244	20231115	163800	422442480	13730	13730	13730	13730	0
245	20231115	163700	422442480	13730	13730	13730	13730	0
246	20231115	163600	422442480	13730	13730	13730	13730	0
247	20231115	163500	422442480	13730	13730	13730	13730	0
248	20231115	163400	422442480	13730	13730	13730	13730	0
249	20231115	163300	422442480	13730	13730	13730	13730	0
250	20231115	163200	422442480	13730	13730	13730	13730	0
251	20231115	163100	422442480	13730	13730	13730	13730	0
252	20231115	163000	422442480	13730	13730	13730	13730	0
253	20231115	162900	422442480	13730	13730	13730	13730	0
254	20231115	162800	422442480	13730	13730	13730	13730	0
255	20231115	162700	422442480	13730	13730	13730	13730	0
256	20231115	162600	422442480	13730	13730	13730	13730	0
257	20231115	162500	422442480	13730	13730	13730	13730	0
258	20231115	162400	422442480	13730	13730	13730	13730	0
259	20231115	162300	422442480	13730	13730	13730	13730	0
260	20231115	162200	422442480	13730	13730	13730	13730	0
261	20231115	162100	422442480	13730	13730	13730	13730	0
262	20231115	162000	422442480	13730	13730	13730	13730	0
263	20231115	161900	422442480	13730	13730	13730	13730	0
264	20231115	161800	422442480	13730	13730	13730	13730	0
265	20231115	161700	422442480	13730	13730	13730	13730	0
266	20231115	161600	422442480	13730	13730	13730	13730	0
267	20231115	161500	422442480	13730	13730	13730	13730	0
268	20231115	161400	422442480	13730	13730	13730	13730	0
269	20231115	161300	422442480	13730	13730	13730	13730	0
270	20231115	161200	422442480	13730	13730	13730	13730	0
271	20231115	161100	422442480	13730	13730	13730	13730	0
272	20231115	161000	422442480	13730	13730	13730	13730	360
273	20231115	160900	422442480	13730	13730	13730	13730	0
274	20231115	160800	422442480	13730	13730	13730	13730	0
275	20231115	160700	422442480	13730	13730	13730	13730	0
276	20231115	160600	422442480	13730	13730	13730	13730	0
277	20231115	160500	422442480	13730	13730	13730	13730	0
278	20231115	160400	422442480	13730	13730	13730	13730	0
279	20231115	160300	422442480	13730	13730	13730	13730	0
280	20231115	160200	422442480	13730	13730	13730	13730	0
281	20231115	160100	422442480	13730	13730	13730	13730	0
282	20231115	160000	422442480	13730	13730	13730	13730	0
283	20231115	155900	422442480	13730	13730	13730	13730	0
284	20231115	155800	422442480	13730	13730	13730	13730	0
285	20231115	155700	422442480	13730	13730	13730	13730	0
286	20231115	155600	422442480	13730	13730	13730	13730	0
287	20231115	155500	422442480	13730	13730	13730	13730	0
288	20231115	155400	422442480	13730	13730	13730	13730	0
289	20231115	155300	422442480	13730	13730	13730	13730	0
290	20231115	155200	422442480	13730	13730	13730	13730	0
291	20231115	155100	422442480	13730	13730	13730	13730	0
292	20231115	155000	422442480	13730	13730	13730	13730	0
293	20231115	154900	422442480	13730	13730	13730	13730	0
294	20231115	154800	422442480	13730	13730	13730	13730	0
295	20231115	154700	422442480	13730	13730	13730	13730	0
296	20231115	154600	422442480	13730	13730	13730	13730	0
297	20231115	154500	422442480	13730	13730	13730	13730	0
298	20231115	154400	422442480	13730	13730	13730	13730	0
299	20231115	154300	422442480	13730	13730	13730	13730	0
300	20231115	154200	422442480	13730	13730	13730	13730	0
301	20231115	154100	422442480	13730	13730	13730	13730	0
302	20231115	154000	422442480	13730	13730	13730	13730	360
303	20231115	153900	422442480	13730	13730	13730	13730	0
304	20231115	153800	422442480	13730	13730	13730	13730	0
305	20231115	153700	422442480	13730	13730	13730	13730	0
306	20231115	153600	422442480	13730	13730	13730	13730	0
307	20231115	153500	422442480	13730	13730	13730	13730	0
308	20231115	153400	422442480	13730	13730	13730	13730	0
309	20231115	153300	422442480	13730	13730	13730	13730	0
310	20231115	153200	422442480	13730	13730	13730	13730	0
311	20231115	153100	422442480	13730	13730	13730	13730	0
312	20231115	153000	422442480	13730	13730	13730	13730	360
313	20231115	152900	417499680	13800	13800	13800	13800	0
314	20231115	152800	417499680	13800	13800	13800	13800	0
315	20231115	152700	417499680	13800	13800	13800	13800	0
316	20231115	152600	417499680	13800	13800	13800	13800	0
317	20231115	152500	417499680	13800	13800	13800	13800	0
318	20231115	152400	417499680	13800	13800	13800	13800	0
319	20231115	152300	417499680	13800	13800	13800	13800	0
320	20231115	152200	417499680	13800	13800	13800	13800	0
321	20231115	152100	417499680	13800	13800	13800	13800	0
322	20231115	152000	417499680	13800	13800	13800	13800	0
323	20231115	151900	417499680	13800	13800	13800	13800	0
324	20231115	151800	417499680	13800	13790	13800	13790	39
325	20231115	151700	416961860	13760	13790	13790	13760	66
326	20231115	151600	416052860	13790	13790	13790	13790	0
327	20231115	151500	416052860	13790	13790	13790	13790	100
328	20231115	151400	414673860	13800	13800	13800	13800	0
329	20231115	151300	414673860	13800	13800	13800	13800	0
330	20231115	151200	414673860	13800	13800	13800	13800	0
331	20231115	151100	414673860	13800	13800	13800	13800	0
332	20231115	151000	414673860	13800	13760	13800	13760	2
333	20231115	150900	414646300	13800	13800	13800	13800	21
334	20231115	150800	414356500	13790	13790	13790	13790	0
335	20231115	150700	414356500	13790	13760	13790	13760	127
336	20231115	150600	412606210	13770	13770	13770	13770	0
337	20231115	150500	412606210	13770	13770	13770	13770	178
338	20231115	150400	410155150	13770	13770	13770	13770	0
339	20231115	150300	410155150	13770	13770	13770	13770	36
340	20231115	150200	409659430	13770	13750	13770	13750	283
341	20231115	150100	405767530	13730	13730	13730	13730	3
342	20231115	150000	405726340	13740	13740	13740	13740	0
343	20231115	145900	405726340	13740	13730	13740	13730	32
344	20231115	145800	405286910	13730	13730	13730	13730	0
345	20231115	145700	405286910	13730	13730	13730	13730	15
346	20231115	145600	405080960	13730	13730	13730	13730	0
347	20231115	145500	405080960	13730	13730	13730	13730	243
348	20231115	145400	401744570	13750	13750	13750	13750	0
349	20231115	145300	401744570	13750	13750	13750	13750	0
350	20231115	145200	401744570	13750	13750	13750	13750	0
351	20231115	145100	401744570	13750	13750	13750	13750	0
352	20231115	145000	401744570	13750	13750	13750	13750	0
353	20231115	144900	401744570	13750	13750	13750	13750	3
354	20231115	144800	401703320	13750	13750	13750	13750	0
355	20231115	144700	401703320	13750	13750	13750	13750	0
356	20231115	144600	401703320	13750	13750	13750	13750	0
357	20231115	144500	401703320	13750	13750	13750	13750	0
358	20231115	144400	401703320	13750	13750	13750	13750	0
359	20231115	144300	401703320	13750	13750	13750	13750	1
360	20231115	144200	401689570	13710	13710	13710	13710	575
361	20231115	144100	393806320	13770	13770	13770	13770	0
362	20231115	144000	393806320	13770	13770	13770	13770	0
363	20231115	143900	393806320	13770	13770	13770	13770	0
364	20231115	143800	393806320	13770	13770	13770	13770	0
365	20231115	143700	393806320	13770	13720	13770	13720	201
366	20231115	143600	391048550	13720	13720	13720	13720	5
367	20231115	143500	390979950	13770	13770	13770	13770	0
368	20231115	143400	390979950	13770	13770	13770	13770	1
369	20231115	143300	390966180	13770	13770	13770	13770	0
370	20231115	143200	390966180	13770	13770	13770	13770	0
371	20231115	143100	390966180	13770	13770	13770	13770	0
372	20231115	143000	390966180	13770	13770	13770	13770	0
373	20231115	142900	390966180	13770	13770	13770	13770	0
374	20231115	142800	390966180	13770	13770	13770	13730	5
375	20231115	142700	390897410	13730	13720	13770	13720	30
376	20231115	142600	390485550	13770	13770	13770	13770	0
377	20231115	142500	390485550	13770	13770	13770	13770	20
378	20231115	142400	390210150	13740	13740	13740	13740	1
379	20231115	142300	390196410	13770	13750	13770	13750	2
380	20231115	142200	390168890	13720	13720	13720	13720	0
381	20231115	142100	390168890	13720	13720	13720	13720	0
382	20231115	142000	390168890	13720	13720	13720	13720	0
383	20231115	141900	390168890	13720	13720	13720	13720	1
384	20231115	141800	390155170	13700	13700	13700	13700	0
385	20231115	141700	390155170	13700	13700	13700	13700	0
386	20231115	141600	390155170	13700	13700	13700	13700	0
387	20231115	141500	390155170	13700	13700	13700	13700	0
388	20231115	141400	390155170	13700	13700	13700	13700	37
389	20231115	141300	389648270	13740	13730	13740	13730	371
390	20231115	141200	384554050	13730	13730	13730	13730	0
391	20231115	141100	384554050	13730	13730	13730	13730	600
392	20231115	141000	376316050	13690	13690	13690	13690	0
393	20231115	140900	376316050	13690	13690	13690	13690	1
394	20231115	140800	376302360	13700	13710	13710	13700	253
395	20231115	140700	372835510	13710	13710	13710	13710	0
396	20231115	140600	372835510	13710	13710	13710	13710	0
397	20231115	140500	372835510	13710	13710	13710	13710	1
398	20231115	140400	372821800	13720	13720	13720	13720	0
399	20231115	140300	372821800	13720	13720	13720	13720	1
400	20231115	140200	372808080	13700	13700	13700	13700	0
401	20231115	140100	372808080	13700	13710	13710	13700	178
402	20231115	140000	370368580	13710	13710	13710	13710	0
403	20231115	135900	370368580	13710	13710	13710	13710	0
404	20231115	135800	370368580	13710	13710	13710	13710	2
405	20231115	135700	370341160	13700	13700	13700	13700	0
406	20231115	135600	370341160	13700	13700	13700	13700	0
407	20231115	135500	370341160	13700	13710	13710	13700	214
408	20231115	135400	367408530	13720	13720	13720	13720	0
409	20231115	135300	367408530	13720	13720	13720	13720	0
410	20231115	135200	367408530	13720	13720	13720	13720	0
411	20231115	135100	367408530	13720	13720	13720	13720	0
412	20231115	135000	367408530	13720	13720	13720	13720	0
413	20231115	134900	367408530	13720	13720	13720	13720	0
414	20231115	134800	367408530	13720	13720	13720	13720	0
415	20231115	134700	367408530	13720	13720	13720	13720	0
416	20231115	134600	367408530	13720	13720	13720	13720	0
417	20231115	134500	367408530	13720	13720	13720	13720	100
418	20231115	134400	366036530	13710	13710	13710	13710	0
419	20231115	134300	366036530	13710	13710	13710	13710	50
420	20231115	134200	365351030	13720	13720	13720	13720	20
421	20231115	134100	365076630	13710	13710	13710	13710	0
422	20231115	134000	365076630	13710	13710	13710	13710	0
423	20231115	133900	365076630	13710	13710	13710	13710	0
424	20231115	133800	365076630	13710	13710	13710	13710	0
425	20231115	133700	365076630	13710	13710	13710	13710	1
426	20231115	133600	365062920	13720	13690	13720	13690	244
427	20231115	133500	361722530	13700	13700	13700	13700	0
428	20231115	133400	361722530	13700	13700	13700	13700	0
429	20231115	133300	361722530	13700	13700	13700	13700	1
430	20231115	133200	361708830	13670	13680	13680	13670	101
431	20231115	133100	360328000	13680	13680	13680	13680	1
432	20231115	133000	360314320	13680	13680	13680	13680	814
433	20231115	132900	349178800	13680	13680	13680	13680	3
434	20231115	132800	349137760	13680	13680	13680	13680	3
435	20231115	132700	349096720	13680	13680	13680	13680	3
436	20231115	132600	349055680	13670	13690	13690	13670	2476
437	20231115	132500	315186280	13730	13730	13730	13730	0
438	20231115	132400	315186280	13730	13730	13730	13730	10
439	20231115	132300	315048980	13730	13730	13730	13730	0
440	20231115	132200	315048980	13730	13730	13730	13730	0
441	20231115	132100	315048980	13730	13730	13730	13730	0
442	20231115	132000	315048980	13730	13730	13730	13730	0
443	20231115	131900	315048980	13730	13730	13730	13730	0
444	20231115	131800	315048980	13730	13730	13730	13730	0
445	20231115	131700	315048980	13730	13730	13730	13730	0
446	20231115	131600	315048980	13730	13730	13730	13730	0
447	20231115	131500	315048980	13730	13730	13730	13730	0
448	20231115	131400	315048980	13730	13730	13730	13730	0
449	20231115	131300	315048980	13730	13740	13740	13730	2
450	20231115	131200	315021510	13720	13720	13720	13720	0
451	20231115	131100	315021510	13720	13720	13720	13720	0
452	20231115	131000	315021510	13720	13670	13720	13670	1170
453	20231115	130900	298987780	13700	13700	13700	13700	0
454	20231115	130800	298987780	13700	13700	13700	13700	0
455	20231115	130700	298987780	13700	13700	13700	13700	0
456	20231115	130600	298987780	13700	13700	13700	13700	0
457	20231115	130500	298987780	13700	13700	13700	13700	1
458	20231115	130400	298974080	13680	13680	13680	13680	0
459	20231115	130300	298974080	13680	13680	13680	13680	0
460	20231115	130200	298974080	13680	13680	13680	13680	0
461	20231115	130100	298974080	13680	13680	13680	13680	71
462	20231115	130000	298002800	13680	13670	13680	13670	300
463	20231115	125900	293898900	13660	13660	13660	13660	110
464	20231115	125800	292396300	13680	13680	13680	13680	0
465	20231115	125700	292396300	13680	13680	13680	13680	50
466	20231115	125600	291712300	13680	13680	13680	13680	77
467	20231115	125500	290658940	13670	13670	13670	13670	3
468	20231115	125400	290617930	13700	13700	13700	13700	0
469	20231115	125300	290617930	13700	13700	13700	13700	0
470	20231115	125200	290617930	13700	13700	13700	13700	0
471	20231115	125100	290617930	13700	13700	13700	13700	0
472	20231115	125000	290617930	13700	13700	13700	13700	0
473	20231115	124900	290617930	13700	13700	13700	13700	0
474	20231115	124800	290617930	13700	13700	13700	13700	0
475	20231115	124700	290617930	13700	13700	13700	13700	0
476	20231115	124600	290617930	13700	13700	13700	13700	0
477	20231115	124500	290617930	13700	13700	13700	13700	0
478	20231115	124400	290617930	13700	13700	13700	13700	0
479	20231115	124300	290617930	13700	13700	13700	13700	0
480	20231115	124200	290617930	13700	13700	13700	13700	1
481	20231115	124100	290604230	13680	13680	13680	13680	0
482	20231115	124000	290604230	13680	13680	13680	13680	0
483	20231115	123900	290604230	13680	13680	13680	13680	2
484	20231115	123800	290576870	13600	13730	13730	13410	3095
485	20231115	123700	248514840	13730	13730	13730	13730	0
486	20231115	123600	248514840	13730	13730	13730	13730	0
487	20231115	123500	248514840	13730	13730	13730	13730	0
488	20231115	123400	248514840	13730	13730	13730	13730	0
489	20231115	123300	248514840	13730	13730	13730	13730	0
490	20231115	123200	248514840	13730	13730	13730	13730	0
491	20231115	123100	248514840	13730	13730	13730	13730	0
492	20231115	123000	248514840	13730	13730	13730	13730	0
493	20231115	122900	248514840	13730	13750	13750	13730	21
494	20231115	122800	248226290	13750	13750	13750	13750	5
495	20231115	122700	248157540	13770	13770	13770	13770	1
496	20231115	122600	248143770	13760	13760	13760	13760	10
497	20231115	122500	248006170	13760	13760	13760	13760	90
498	20231115	122400	246767770	13760	13760	13760	13760	25
499	20231115	122300	246423770	13750	13750	13750	13750	0
500	20231115	122200	246423770	13750	13750	13750	13750	0
501	20231115	122100	246423770	13750	13750	13760	13750	486
502	20231115	122000	239739880	13760	13760	13760	13760	0
503	20231115	121900	239739880	13760	13760	13760	13760	0
504	20231115	121800	239739880	13760	13760	13760	13760	0
505	20231115	121700	239739880	13760	13760	13760	13760	0
506	20231115	121600	239739880	13760	13760	13760	13760	1
507	20231115	121500	239726120	13760	13760	13760	13760	0
508	20231115	121400	239726120	13760	13760	13760	13760	0
509	20231115	121300	239726120	13760	13760	13760	13760	0
510	20231115	121200	239726120	13760	13760	13760	13760	0
511	20231115	121100	239726120	13760	13760	13760	13760	0
512	20231115	121000	239726120	13760	13760	13760	13760	0
513	20231115	120900	239726120	13760	13760	13760	13760	0
514	20231115	120800	239726120	13760	13760	13760	13760	0
515	20231115	120700	239726120	13760	13760	13760	13760	4
516	20231115	120600	239671080	13760	13760	13760	13760	150
517	20231115	120500	237607080	13770	13770	13770	13770	0
518	20231115	120400	237607080	13770	13770	13770	13770	0
519	20231115	120300	237607080	13770	13770	13770	13770	0
520	20231115	120200	237607080	13770	13770	13770	13770	0
521	20231115	120100	237607080	13770	13770	13770	13770	0
522	20231115	120000	237607080	13770	13770	13770	13770	0
523	20231115	115900	237607080	13770	13770	13770	13770	0
524	20231115	115800	237607080	13770	13770	13770	13770	59
525	20231115	115700	236794650	13780	13780	13780	13780	0
526	20231115	115600	236794650	13780	13780	13780	13780	0
527	20231115	115500	236794650	13780	13780	13780	13780	0
528	20231115	115400	236794650	13780	13780	13780	13780	0
529	20231115	115300	236794650	13780	13780	13780	13780	0
530	20231115	115200	236794650	13780	13780	13780	13780	0
531	20231115	115100	236794650	13780	13780	13780	13780	0
532	20231115	115000	236794650	13780	13780	13780	13780	0
533	20231115	114900	236794650	13780	13780	13780	13780	1
534	20231115	114800	236780870	13720	13720	13720	13720	0
535	20231115	114700	236780870	13720	13730	13730	13720	10
536	20231115	114600	236643630	13780	13780	13780	13780	0
537	20231115	114500	236643630	13780	13780	13780	13780	37
538	20231115	114400	236133770	13780	13780	13780	13780	0
539	20231115	114300	236133770	13780	13780	13780	13780	0
540	20231115	114200	236133770	13780	13780	13780	13780	0
541	20231115	114100	236133770	13780	13780	13780	13780	0
542	20231115	114000	236133770	13780	13780	13780	13780	0
543	20231115	113900	236133770	13780	13780	13780	13780	0
544	20231115	113800	236133770	13780	13780	13780	13780	0
545	20231115	113700	236133770	13780	13780	13780	13780	0
546	20231115	113600	236133770	13780	13780	13780	13780	50
547	20231115	113500	235444770	13770	13770	13770	13770	40
548	20231115	113400	234893970	13790	13790	13790	13790	0
549	20231115	113300	234893970	13790	13790	13790	13790	0
550	20231115	113200	234893970	13790	13790	13790	13790	0
551	20231115	113100	234893970	13790	13790	13790	13790	0
552	20231115	113000	234893970	13790	13790	13790	13790	0
553	20231115	112900	234893970	13790	13790	13790	13790	0
554	20231115	112800	234893970	13790	13790	13790	13790	0
555	20231115	112700	234893970	13790	13790	13790	13790	0
556	20231115	112600	234893970	13790	13790	13790	13790	0
557	20231115	112500	234893970	13790	13790	13790	13790	0
558	20231115	112400	234893970	13790	13790	13790	13790	0
559	20231115	112300	234893970	13790	13740	13790	13730	283
560	20231115	112200	231006240	13740	13740	13740	13740	0
561	20231115	112100	231006240	13740	13740	13740	13740	291
562	20231115	112000	227007900	13800	13800	13800	13800	0
563	20231115	111900	227007900	13800	13800	13800	13800	0
564	20231115	111800	227007900	13800	13800	13800	13800	0
565	20231115	111700	227007900	13800	13800	13800	13800	0
566	20231115	111600	227007900	13800	13800	13800	13800	0
567	20231115	111500	227007900	13800	13800	13800	13800	0
568	20231115	111400	227007900	13800	13800	13800	13800	0
569	20231115	111300	227007900	13800	13800	13800	13800	0
570	20231115	111200	227007900	13800	13800	13800	13800	0
571	20231115	111100	227007900	13800	13800	13800	13800	1
572	20231115	111000	226994100	13740	13800	13800	13740	2
573	20231115	110900	226966560	13740	13770	13770	13740	500
574	20231115	110800	220091910	13800	13800	13800	13800	16
575	20231115	110700	219871110	13810	13810	13810	13810	0
576	20231115	110600	219871110	13810	13810	13810	13810	0
577	20231115	110500	219871110	13810	13810	13810	13810	0
578	20231115	110400	219871110	13810	13810	13810	13810	0
579	20231115	110300	219871110	13810	13810	13810	13810	10
580	20231115	110200	219733010	13810	13810	13810	13810	0
581	20231115	110100	219733010	13810	13810	13810	13810	0
582	20231115	110000	219733010	13810	13810	13810	13810	3
583	20231115	105900	219691580	13810	13810	13810	13810	1
584	20231115	105800	219677770	13780	13780	13780	13780	429
585	20231115	105700	213766150	13780	13780	13780	13780	0
586	20231115	105600	213766150	13780	13770	13780	13770	12
587	20231115	105500	213600900	13770	13770	13770	13770	0
588	20231115	105400	213600900	13770	13770	13770	13770	0
589	20231115	105300	213600900	13770	13770	13770	13770	4
590	20231115	105200	213545820	13770	13770	13770	13770	29
591	20231115	105100	213146490	13780	13780	13780	13780	0
592	20231115	105000	213146490	13780	13780	13780	13780	394
593	20231115	104900	207717170	13830	13830	13830	13830	1
594	20231115	104800	207703340	13830	13830	13830	13830	0
595	20231115	104700	207703340	13830	13800	13830	13800	38
596	20231115	104600	207178910	13790	13790	13790	13790	0
597	20231115	104500	207178910	13790	13790	13790	13790	0
598	20231115	104400	207178910	13790	13800	13800	13790	479
599	20231115	104300	200570900	13830	13820	13830	13800	340
600	20231115	104200	195876890	13820	13820	13820	13820	210
601	20231115	104100	192974690	13810	13810	13810	13810	1
602	20231115	104000	192960880	13820	13820	13820	13820	0
603	20231115	103900	192960880	13820	13820	13820	13820	0
604	20231115	103800	192960880	13820	13780	13820	13780	32
605	20231115	103700	192519840	13800	13810	13810	13800	79
606	20231115	103600	191429340	13800	13800	13800	13800	1
607	20231115	103500	191415540	13820	13820	13820	13820	0
608	20231115	103400	191415540	13820	13820	13820	13820	0
609	20231115	103300	191415540	13820	13820	13820	13820	0
610	20231115	103200	191415540	13820	13820	13820	13820	0
611	20231115	103100	191415540	13820	13820	13820	13820	0
612	20231115	103000	191415540	13820	13820	13820	13820	0
613	20231115	102900	191415540	13820	13820	13820	13820	1
614	20231115	102800	191401720	13780	13810	13810	13780	40
615	20231115	102700	190849960	13830	13830	13830	13830	1
616	20231115	102600	190836130	13810	13810	13810	13810	0
617	20231115	102500	190836130	13810	13810	13810	13810	1
618	20231115	102400	190822320	13820	13820	13820	13820	109
619	20231115	102300	189315940	13820	13820	13820	13820	1
620	20231115	102200	189302120	13800	13800	13800	13800	18
621	20231115	102100	189053720	13790	13790	13790	13790	0
622	20231115	102000	189053720	13790	13790	13790	13790	0
623	20231115	101900	189053720	13790	13790	13790	13790	13
624	20231115	101800	188874450	13800	13800	13800	13800	0
625	20231115	101700	188874450	13800	13800	13800	13800	0
626	20231115	101600	188874450	13800	13800	13800	13800	4
627	20231115	101500	188819250	13800	13800	13800	13800	0
628	20231115	101400	188819250	13800	13800	13800	13800	38
629	20231115	101300	188294850	13820	13820	13820	13820	0
630	20231115	101200	188294850	13820	13820	13820	13820	0
631	20231115	101100	188294850	13820	13820	13820	13820	1
632	20231115	101000	188281030	13820	13820	13820	13820	0
633	20231115	100900	188281030	13820	13820	13820	13820	1
634	20231115	100800	188267210	13810	13810	13810	13810	8
635	20231115	100700	188156730	13820	13820	13820	13820	0
636	20231115	100600	188156730	13820	13820	13820	13820	0
637	20231115	100500	188156730	13820	13780	13820	13780	27
638	20231115	100400	187783790	13790	13790	13790	13790	36
639	20231115	100300	187287350	13830	13830	13830	13830	0
640	20231115	100200	187287350	13830	13830	13830	13830	1
641	20231115	100100	187273520	13830	13830	13830	13830	0
642	20231115	100000	187273520	13830	13830	13830	13790	4
643	20231115	095900	187218240	13810	13820	13830	13810	32
644	20231115	095800	186776200	13810	13810	13810	13810	176
645	20231115	095700	184345640	13800	13800	13800	13800	3
646	20231115	095600	184304240	13800	13760	13800	13760	111
647	20231115	095500	182773800	13750	13760	13760	13750	41
648	20231115	095400	182209800	13800	13800	13800	13800	0
649	20231115	095300	182209800	13800	13800	13800	13760	23
650	20231115	095200	181893200	13800	13750	13800	13750	130
651	20231115	095100	180099740	13770	13770	13770	13770	29
652	20231115	095000	179700410	13810	13810	13810	13810	0
653	20231115	094900	179700410	13810	13810	13810	13810	0
654	20231115	094800	179700410	13810	13810	13810	13810	0
655	20231115	094700	179700410	13810	13810	13810	13810	0
656	20231115	094600	179700410	13810	13750	13810	13750	71
657	20231115	094500	178724100	13830	13830	13830	13830	0
658	20231115	094400	178724100	13830	13830	13830	13830	0
659	20231115	094300	178724100	13830	13830	13830	13830	0
660	20231115	094200	178724100	13830	13820	13830	13820	3
661	20231115	094100	178682630	13820	13790	13820	13790	227
662	20231115	094000	175550520	13790	13790	13790	13790	33
663	20231115	093900	175095450	13800	13800	13800	13800	0
664	20231115	093800	175095450	13800	13800	13800	13800	10
665	20231115	093700	174957450	13800	13800	13800	13800	0
666	20231115	093600	174957450	13800	13800	13800	13800	0
667	20231115	093500	174957450	13800	13730	13800	13730	3
668	20231115	093400	174916190	13730	13750	13750	13730	6
669	20231115	093300	174833790	13810	13810	13810	13810	0
670	20231115	093200	174833790	13810	13740	13810	13740	52
671	20231115	093100	174119170	13820	13820	13820	13820	0
672	20231115	093000	174119170	13820	13830	13830	13820	8
673	20231115	092900	174008580	13840	13840	13840	13840	1
674	20231115	092800	173994740	13740	13750	13840	13740	25
675	20231115	092700	173650990	13750	13840	13840	13750	10
676	20231115	092600	173513380	13780	13840	13840	13780	949
677	20231115	092500	160401900	13870	13870	13870	13870	5
678	20231115	092400	160332550	13880	13880	13880	13880	6
679	20231115	092300	160249270	13820	13820	13820	13820	1
680	20231115	092200	160235450	13900	13900	13900	13900	0
681	20231115	092100	160235450	13900	13900	13900	13900	1
682	20231115	092000	160221550	13820	13820	13820	13820	1
683	20231115	091900	160207730	13900	13900	13900	13900	1
684	20231115	091800	160193830	13840	13880	13880	13840	587
685	20231115	091700	152068790	13910	13840	13910	13840	4550
686	20231115	091600	88942800	13840	13830	13840	13830	272
687	20231115	091500	85178350	13840	13830	13840	13830	210
688	20231115	091400	82272580	13800	13800	13800	13800	108
689	20231115	091300	80782180	13840	13840	13840	13840	1
690	20231115	091200	80768340	13800	13800	13840	13800	388
691	20231115	091100	75413900	13800	13840	13850	13800	126
692	20231115	091000	73670290	13830	13800	13830	13800	638
693	20231115	090900	64857930	13790	13780	13790	13720	795
694	20231115	090800	53906200	13750	13780	13780	13710	305
695	20231115	090700	49704470	13780	13780	13780	13780	11
696	20231115	090600	49552890	13710	13710	13710	13710	5
697	20231115	090500	49484340	13790	13790	13790	13790	0
698	20231115	090400	49484340	13790	13790	13790	13790	18
699	20231115	090300	49236120	13790	13600	13790	13590	3374
700	20231115	090200	3167750	13600	13600	13600	13600	20
701	20231115	090100	2895750	13690	13680	13690	13680	4
702	20231115	090000	2841000	13570	13590	13650	13570	209