KissMeData/271980/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	205200	80062090	15430	15430	15430	15430	677
3	20231113	205100	80062090	15430	15430	15430	15430	0
4	20231113	205000	80062090	15430	15430	15430	15430	0
5	20231113	204900	80062090	15430	15430	15430	15430	0
6	20231113	204800	80062090	15430	15430	15430	15430	0
7	20231113	204700	80062090	15430	15430	15430	15430	0
8	20231113	204600	80062090	15430	15430	15430	15430	0
9	20231113	204500	80062090	15430	15430	15430	15430	0
10	20231113	204400	80062090	15430	15430	15430	15430	0
11	20231113	204300	80062090	15430	15430	15430	15430	0
12	20231113	204200	80062090	15430	15430	15430	15430	0
13	20231113	204100	80062090	15430	15430	15430	15430	0
14	20231113	204000	80062090	15430	15430	15430	15430	0
15	20231113	203900	80062090	15430	15430	15430	15430	0
16	20231113	203800	80062090	15430	15430	15430	15430	0
17	20231113	203700	80062090	15430	15430	15430	15430	0
18	20231113	203600	80062090	15430	15430	15430	15430	0
19	20231113	203500	80062090	15430	15430	15430	15430	0
20	20231113	203400	80062090	15430	15430	15430	15430	0
21	20231113	203300	80062090	15430	15430	15430	15430	0
22	20231113	203200	80062090	15430	15430	15430	15430	0
23	20231113	203100	80062090	15430	15430	15430	15430	0
24	20231113	203000	80062090	15430	15430	15430	15430	0
25	20231113	202900	80062090	15430	15430	15430	15430	0
26	20231113	202800	80062090	15430	15430	15430	15430	0
27	20231113	202700	80062090	15430	15430	15430	15430	0
28	20231113	202600	80062090	15430	15430	15430	15430	0
29	20231113	202500	80062090	15430	15430	15430	15430	0
30	20231113	202400	80062090	15430	15430	15430	15430	0
31	20231113	202300	80062090	15430	15430	15430	15430	0
32	20231113	202200	80062090	15430	15430	15430	15430	677
33	20231113	202100	80062090	15430	15430	15430	15430	0
34	20231113	202000	80062090	15430	15430	15430	15430	0
35	20231113	201900	80062090	15430	15430	15430	15430	0
36	20231113	201800	80062090	15430	15430	15430	15430	0
37	20231113	201700	80062090	15430	15430	15430	15430	0
38	20231113	201600	80062090	15430	15430	15430	15430	0
39	20231113	201500	80062090	15430	15430	15430	15430	0
40	20231113	201400	80062090	15430	15430	15430	15430	0
41	20231113	201300	80062090	15430	15430	15430	15430	0
42	20231113	201200	80062090	15430	15430	15430	15430	0
43	20231113	201100	80062090	15430	15430	15430	15430	0
44	20231113	201000	80062090	15430	15430	15430	15430	0
45	20231113	200900	80062090	15430	15430	15430	15430	0
46	20231113	200800	80062090	15430	15430	15430	15430	0
47	20231113	200700	80062090	15430	15430	15430	15430	0
48	20231113	200600	80062090	15430	15430	15430	15430	0
49	20231113	200500	80062090	15430	15430	15430	15430	0
50	20231113	200400	80062090	15430	15430	15430	15430	0
51	20231113	200300	80062090	15430	15430	15430	15430	0
52	20231113	200200	80062090	15430	15430	15430	15430	0
53	20231113	200100	80062090	15430	15430	15430	15430	0
54	20231113	200000	80062090	15430	15430	15430	15430	0
55	20231113	195900	80062090	15430	15430	15430	15430	0
56	20231113	195800	80062090	15430	15430	15430	15430	0
57	20231113	195700	80062090	15430	15430	15430	15430	0
58	20231113	195600	80062090	15430	15430	15430	15430	0
59	20231113	195500	80062090	15430	15430	15430	15430	0
60	20231113	195400	80062090	15430	15430	15430	15430	0
61	20231113	195300	80062090	15430	15430	15430	15430	0
62	20231113	195200	80062090	15430	15430	15430	15430	677
63	20231113	195100	80062090	15430	15430	15430	15430	0
64	20231113	195000	80062090	15430	15430	15430	15430	0
65	20231113	194900	80062090	15430	15430	15430	15430	0
66	20231113	194800	80062090	15430	15430	15430	15430	0
67	20231113	194700	80062090	15430	15430	15430	15430	0
68	20231113	194600	80062090	15430	15430	15430	15430	0
69	20231113	194500	80062090	15430	15430	15430	15430	0
70	20231113	194400	80062090	15430	15430	15430	15430	0
71	20231113	194300	80062090	15430	15430	15430	15430	0
72	20231113	194200	80062090	15430	15430	15430	15430	0
73	20231113	194100	80062090	15430	15430	15430	15430	0
74	20231113	194000	80062090	15430	15430	15430	15430	0
75	20231113	193900	80062090	15430	15430	15430	15430	0
76	20231113	193800	80062090	15430	15430	15430	15430	0
77	20231113	193700	80062090	15430	15430	15430	15430	0
78	20231113	193600	80062090	15430	15430	15430	15430	0
79	20231113	193500	80062090	15430	15430	15430	15430	0
80	20231113	193400	80062090	15430	15430	15430	15430	0
81	20231113	193300	80062090	15430	15430	15430	15430	0
82	20231113	193200	80062090	15430	15430	15430	15430	0
83	20231113	193100	80062090	15430	15430	15430	15430	0
84	20231113	193000	80062090	15430	15430	15430	15430	0
85	20231113	192900	80062090	15430	15430	15430	15430	0
86	20231113	192800	80062090	15430	15430	15430	15430	0
87	20231113	192700	80062090	15430	15430	15430	15430	0
88	20231113	192600	80062090	15430	15430	15430	15430	0
89	20231113	192500	80062090	15430	15430	15430	15430	0
90	20231113	192400	80062090	15430	15430	15430	15430	0
91	20231113	192300	80062090	15430	15430	15430	15430	0
92	20231113	192200	80062090	15430	15430	15430	15430	677
93	20231113	192100	80062090	15430	15430	15430	15430	0
94	20231113	192000	80062090	15430	15430	15430	15430	0
95	20231113	191900	80062090	15430	15430	15430	15430	0
96	20231113	191800	80062090	15430	15430	15430	15430	0
97	20231113	191700	80062090	15430	15430	15430	15430	0
98	20231113	191600	80062090	15430	15430	15430	15430	0
99	20231113	191500	80062090	15430	15430	15430	15430	0
100	20231113	191400	80062090	15430	15430	15430	15430	0
101	20231113	191300	80062090	15430	15430	15430	15430	0
102	20231113	191200	80062090	15430	15430	15430	15430	0
103	20231113	191100	80062090	15430	15430	15430	15430	0
104	20231113	191000	80062090	15430	15430	15430	15430	0
105	20231113	190900	80062090	15430	15430	15430	15430	0
106	20231113	190800	80062090	15430	15430	15430	15430	0
107	20231113	190700	80062090	15430	15430	15430	15430	0
108	20231113	190600	80062090	15430	15430	15430	15430	0
109	20231113	190500	80062090	15430	15430	15430	15430	0
110	20231113	190400	80062090	15430	15430	15430	15430	0
111	20231113	190300	80062090	15430	15430	15430	15430	0
112	20231113	190200	80062090	15430	15430	15430	15430	0
113	20231113	190100	80062090	15430	15430	15430	15430	0
114	20231113	190000	80062090	15430	15430	15430	15430	0
115	20231113	185900	80062090	15430	15430	15430	15430	0
116	20231113	185800	80062090	15430	15430	15430	15430	0
117	20231113	185700	80062090	15430	15430	15430	15430	0
118	20231113	185600	80062090	15430	15430	15430	15430	0
119	20231113	185500	80062090	15430	15430	15430	15430	0
120	20231113	185400	80062090	15430	15430	15430	15430	0
121	20231113	185300	80062090	15430	15430	15430	15430	0
122	20231113	185200	80062090	15430	15430	15430	15430	677
123	20231113	185100	80062090	15430	15430	15430	15430	0
124	20231113	185000	80062090	15430	15430	15430	15430	0
125	20231113	184900	80062090	15430	15430	15430	15430	0
126	20231113	184800	80062090	15430	15430	15430	15430	0
127	20231113	184700	80062090	15430	15430	15430	15430	0
128	20231113	184600	80062090	15430	15430	15430	15430	0
129	20231113	184500	80062090	15430	15430	15430	15430	0
130	20231113	184400	80062090	15430	15430	15430	15430	0
131	20231113	184300	80062090	15430	15430	15430	15430	0
132	20231113	184200	80062090	15430	15430	15430	15430	0
133	20231113	184100	80062090	15430	15430	15430	15430	0
134	20231113	184000	80062090	15430	15430	15430	15430	0
135	20231113	183900	80062090	15430	15430	15430	15430	0
136	20231113	183800	80062090	15430	15430	15430	15430	0
137	20231113	183700	80062090	15430	15430	15430	15430	0
138	20231113	183600	80062090	15430	15430	15430	15430	0
139	20231113	183500	80062090	15430	15430	15430	15430	0
140	20231113	183400	80062090	15430	15430	15430	15430	0
141	20231113	183300	80062090	15430	15430	15430	15430	0
142	20231113	183200	80062090	15430	15430	15430	15430	0
143	20231113	183100	80062090	15430	15430	15430	15430	0
144	20231113	183000	80062090	15430	15430	15430	15430	0
145	20231113	182900	80062090	15430	15430	15430	15430	0
146	20231113	182800	80062090	15430	15430	15430	15430	0
147	20231113	182700	80062090	15430	15430	15430	15430	0
148	20231113	182600	80062090	15430	15430	15430	15430	0
149	20231113	182500	80062090	15430	15430	15430	15430	0
150	20231113	182400	80062090	15430	15430	15430	15430	0
151	20231113	182300	80062090	15430	15430	15430	15430	0
152	20231113	182200	80062090	15430	15430	15430	15430	677
153	20231113	182100	80062090	15430	15430	15430	15430	0
154	20231113	182000	80062090	15430	15430	15430	15430	0
155	20231113	181900	80062090	15430	15430	15430	15430	0
156	20231113	181800	80062090	15430	15430	15430	15430	0
157	20231113	181700	80062090	15430	15430	15430	15430	0
158	20231113	181600	80062090	15430	15430	15430	15430	0
159	20231113	181500	80062090	15430	15430	15430	15430	0
160	20231113	181400	80062090	15430	15430	15430	15430	0
161	20231113	181300	80062090	15430	15430	15430	15430	0
162	20231113	181200	80062090	15430	15430	15430	15430	0
163	20231113	181100	80062090	15430	15430	15430	15430	0
164	20231113	181000	80062090	15430	15430	15430	15430	0
165	20231113	180900	80062090	15430	15430	15430	15430	0
166	20231113	180800	80062090	15430	15430	15430	15430	0
167	20231113	180700	80062090	15430	15430	15430	15430	0
168	20231113	180600	80062090	15430	15430	15430	15430	0
169	20231113	180500	80062090	15430	15430	15430	15430	0
170	20231113	180400	80062090	15430	15430	15430	15430	0
171	20231113	180300	80062090	15430	15430	15430	15430	0
172	20231113	180200	80062090	15430	15430	15430	15430	0
173	20231113	180100	80062090	15430	15430	15430	15430	0
174	20231113	180000	80062090	15430	15430	15430	15430	0
175	20231113	175900	80062090	15430	15430	15430	15430	0
176	20231113	175800	80062090	15430	15430	15430	15430	0
177	20231113	175700	80062090	15430	15430	15430	15430	0
178	20231113	175600	80062090	15430	15430	15430	15430	0
179	20231113	175500	80062090	15430	15430	15430	15430	0
180	20231113	175400	80062090	15430	15430	15430	15430	0
181	20231113	175300	80062090	15430	15430	15430	15430	0
182	20231113	175200	80062090	15430	15430	15430	15430	677
183	20231113	175100	80062090	15430	15430	15430	15430	0
184	20231113	175000	80062090	15430	15430	15430	15430	0
185	20231113	174900	80062090	15430	15430	15430	15430	0
186	20231113	174800	80062090	15430	15430	15430	15430	0
187	20231113	174700	80062090	15430	15430	15430	15430	0
188	20231113	174600	80062090	15430	15430	15430	15430	0
189	20231113	174500	80062090	15430	15430	15430	15430	0
190	20231113	174400	80062090	15430	15430	15430	15430	0
191	20231113	174300	80062090	15430	15430	15430	15430	0
192	20231113	174200	80062090	15430	15430	15430	15430	0
193	20231113	174100	80062090	15430	15430	15430	15430	0
194	20231113	174000	80062090	15430	15430	15430	15430	0
195	20231113	173900	80062090	15430	15430	15430	15430	0
196	20231113	173800	80062090	15430	15430	15430	15430	0
197	20231113	173700	80062090	15430	15430	15430	15430	0
198	20231113	173600	80062090	15430	15430	15430	15430	0
199	20231113	173500	80062090	15430	15430	15430	15430	0
200	20231113	173400	80062090	15430	15430	15430	15430	0
201	20231113	173300	80062090	15430	15430	15430	15430	0
202	20231113	173200	80062090	15430	15430	15430	15430	0
203	20231113	173100	80062090	15430	15430	15430	15430	0
204	20231113	173000	80062090	15430	15430	15430	15430	0
205	20231113	172900	80062090	15430	15430	15430	15430	0
206	20231113	172800	80062090	15430	15430	15430	15430	0
207	20231113	172700	80062090	15430	15430	15430	15430	0
208	20231113	172600	80062090	15430	15430	15430	15430	0
209	20231113	172500	80062090	15430	15430	15430	15430	0
210	20231113	172400	80062090	15430	15430	15430	15430	0
211	20231113	172300	80062090	15430	15430	15430	15430	0
212	20231113	172200	80062090	15430	15430	15430	15430	677
213	20231113	172100	80062090	15430	15430	15430	15430	0
214	20231113	172000	80062090	15430	15430	15430	15430	0
215	20231113	171900	80062090	15430	15430	15430	15430	0
216	20231113	171800	80062090	15430	15430	15430	15430	0
217	20231113	171700	80062090	15430	15430	15430	15430	0
218	20231113	171600	80062090	15430	15430	15430	15430	0
219	20231113	171500	80062090	15430	15430	15430	15430	0
220	20231113	171400	80062090	15430	15430	15430	15430	0
221	20231113	171300	80062090	15430	15430	15430	15430	0
222	20231113	171200	80062090	15430	15430	15430	15430	0
223	20231113	171100	80062090	15430	15430	15430	15430	0
224	20231113	171000	80062090	15430	15430	15430	15430	0
225	20231113	170900	80062090	15430	15430	15430	15430	0
226	20231113	170800	80062090	15430	15430	15430	15430	0
227	20231113	170700	80062090	15430	15430	15430	15430	0
228	20231113	170600	80062090	15430	15430	15430	15430	0
229	20231113	170500	80062090	15430	15430	15430	15430	0
230	20231113	170400	80062090	15430	15430	15430	15430	0
231	20231113	170300	80062090	15430	15430	15430	15430	0
232	20231113	170200	80062090	15430	15430	15430	15430	0
233	20231113	170100	80062090	15430	15430	15430	15430	0
234	20231113	170000	80062090	15430	15430	15430	15430	0
235	20231113	165900	80062090	15430	15430	15430	15430	0
236	20231113	165800	80062090	15430	15430	15430	15430	0
237	20231113	165700	80062090	15430	15430	15430	15430	0
238	20231113	165600	80062090	15430	15430	15430	15430	0
239	20231113	165500	80062090	15430	15430	15430	15430	0
240	20231113	165400	80062090	15430	15430	15430	15430	0
241	20231113	165300	80062090	15430	15430	15430	15430	0
242	20231113	165200	80062090	15430	15430	15430	15430	677
243	20231113	165100	80062090	15430	15430	15430	15430	0
244	20231113	165000	80062090	15430	15430	15430	15430	0
245	20231113	164900	80062090	15430	15430	15430	15430	0
246	20231113	164800	80062090	15430	15430	15430	15430	0
247	20231113	164700	80062090	15430	15430	15430	15430	0
248	20231113	164600	80062090	15430	15430	15430	15430	0
249	20231113	164500	80062090	15430	15430	15430	15430	0
250	20231113	164400	80062090	15430	15430	15430	15430	0
251	20231113	164300	80062090	15430	15430	15430	15430	0
252	20231113	164200	80062090	15430	15430	15430	15430	0
253	20231113	164100	80062090	15430	15430	15430	15430	0
254	20231113	164000	80062090	15430	15430	15430	15430	0
255	20231113	163900	80062090	15430	15430	15430	15430	0
256	20231113	163800	80062090	15430	15430	15430	15430	0
257	20231113	163700	80062090	15430	15430	15430	15430	0
258	20231113	163600	80062090	15430	15430	15430	15430	0
259	20231113	163500	80062090	15430	15430	15430	15430	0
260	20231113	163400	80062090	15430	15430	15430	15430	0
261	20231113	163300	80062090	15430	15430	15430	15430	0
262	20231113	163200	80062090	15430	15430	15430	15430	0
263	20231113	163100	80062090	15430	15430	15430	15430	0
264	20231113	163000	80062090	15430	15430	15430	15430	0
265	20231113	162900	80062090	15430	15430	15430	15430	0
266	20231113	162800	80062090	15430	15430	15430	15430	0
267	20231113	162700	80062090	15430	15430	15430	15430	0
268	20231113	162600	80062090	15430	15430	15430	15430	0
269	20231113	162500	80062090	15430	15430	15430	15430	0
270	20231113	162400	80062090	15430	15430	15430	15430	0
271	20231113	162300	80062090	15430	15430	15430	15430	0
272	20231113	162200	80062090	15430	15430	15430	15430	677
273	20231113	162100	80062090	15430	15430	15430	15430	0
274	20231113	162000	80062090	15430	15430	15430	15430	0
275	20231113	161900	80062090	15430	15430	15430	15430	0
276	20231113	161800	80062090	15430	15430	15430	15430	0
277	20231113	161700	80062090	15430	15430	15430	15430	0
278	20231113	161600	80062090	15430	15430	15430	15430	0
279	20231113	161500	80062090	15430	15430	15430	15430	0
280	20231113	161400	80062090	15430	15430	15430	15430	0
281	20231113	161300	80062090	15430	15430	15430	15430	0
282	20231113	161200	80062090	15430	15430	15430	15430	0
283	20231113	161100	80062090	15430	15430	15430	15430	0
284	20231113	161000	80062090	15430	15430	15430	15430	0
285	20231113	160900	80062090	15430	15430	15430	15430	0
286	20231113	160800	80062090	15430	15430	15430	15430	0
287	20231113	160700	80062090	15430	15430	15430	15430	0
288	20231113	160600	80062090	15430	15430	15430	15430	0
289	20231113	160500	80062090	15430	15430	15430	15430	0
290	20231113	160400	80062090	15430	15430	15430	15430	0
291	20231113	160300	80062090	15430	15430	15430	15430	0
292	20231113	160200	80062090	15430	15430	15430	15430	0
293	20231113	160100	80062090	15430	15430	15430	15430	0
294	20231113	160000	80062090	15430	15430	15430	15430	0
295	20231113	155900	80062090	15430	15430	15430	15430	0
296	20231113	155800	80062090	15430	15430	15430	15430	0
297	20231113	155700	80062090	15430	15430	15430	15430	0
298	20231113	155600	80062090	15430	15430	15430	15430	0
299	20231113	155500	80062090	15430	15430	15430	15430	0
300	20231113	155400	80062090	15430	15430	15430	15430	0
301	20231113	155300	80062090	15430	15430	15430	15430	0
302	20231113	155200	80062090	15430	15430	15430	15430	677
303	20231113	155100	80062090	15430	15430	15430	15430	0
304	20231113	155000	80062090	15430	15430	15430	15430	0
305	20231113	154900	80062090	15430	15430	15430	15430	0
306	20231113	154800	80062090	15430	15430	15430	15430	0
307	20231113	154700	80062090	15430	15430	15430	15430	0
308	20231113	154600	80062090	15430	15430	15430	15430	0
309	20231113	154500	80062090	15430	15430	15430	15430	0
310	20231113	154400	80062090	15430	15430	15430	15430	0
311	20231113	154300	80062090	15430	15430	15430	15430	0
312	20231113	154200	80062090	15430	15430	15430	15430	0
313	20231113	154100	80062090	15430	15430	15430	15430	0
314	20231113	154000	80062090	15430	15430	15430	15430	0
315	20231113	153900	80062090	15430	15430	15430	15430	0
316	20231113	153800	80062090	15430	15430	15430	15430	0
317	20231113	153700	80062090	15430	15430	15430	15430	0
318	20231113	153600	80062090	15430	15430	15430	15430	0
319	20231113	153500	80062090	15430	15430	15430	15430	0
320	20231113	153400	80062090	15430	15430	15430	15430	0
321	20231113	153300	80062090	15430	15430	15430	15430	0
322	20231113	153200	80062090	15430	15430	15430	15430	0
323	20231113	153100	80062090	15430	15430	15430	15430	0
324	20231113	153000	80062090	15430	15430	15430	15430	677
325	20231113	152900	69615980	15560	15560	15560	15560	0
326	20231113	152800	69615980	15560	15560	15560	15560	0
327	20231113	152700	69615980	15560	15560	15560	15560	0
328	20231113	152600	69615980	15560	15560	15560	15560	0
329	20231113	152500	69615980	15560	15560	15560	15560	0
330	20231113	152400	69615980	15560	15560	15560	15560	0
331	20231113	152300	69615980	15560	15560	15560	15560	0
332	20231113	152200	69615980	15560	15560	15560	15560	0
333	20231113	152100	69615980	15560	15560	15560	15560	0
334	20231113	152000	69615980	15560	15560	15560	15560	0
335	20231113	151900	69615980	15560	15540	15560	15540	43
336	20231113	151800	68947660	15540	15540	15540	15540	6
337	20231113	151700	68854420	15540	15540	15560	15540	7
338	20231113	151600	68745620	15550	15550	15550	15550	11
339	20231113	151500	68574570	15540	15540	15540	15540	0
340	20231113	151400	68574570	15540	15540	15540	15540	3
341	20231113	151300	68527950	15560	15550	15560	15550	7
342	20231113	151200	68419090	15560	15560	15560	15560	0
343	20231113	151100	68419090	15560	15560	15560	15560	1
344	20231113	151000	68403530	15640	15560	15640	15560	9
345	20231113	150900	68263410	15550	15550	15550	15550	4
346	20231113	150800	68201210	15560	15560	15560	15560	0
347	20231113	150700	68201210	15560	15540	15560	15540	109
348	20231113	150600	66507270	15540	15540	15540	15540	0
349	20231113	150500	66507270	15540	15540	15540	15540	4
350	20231113	150400	66445110	15540	15540	15540	15540	3
351	20231113	150300	66398490	15540	15540	15540	15540	0
352	20231113	150200	66398490	15540	15530	15540	15530	7
353	20231113	150100	66289770	15540	15540	15540	15540	0
354	20231113	150000	66289770	15540	15540	15540	15540	15
355	20231113	145900	66056670	15550	15560	15560	15550	15
356	20231113	145800	65823380	15560	15560	15560	15560	3
357	20231113	145700	65776700	15590	15590	15590	15590	0
358	20231113	145600	65776700	15590	15590	15590	15590	3
359	20231113	145500	65729930	15610	15600	15610	15600	6
360	20231113	145400	65636320	15610	15610	15610	15610	0
361	20231113	145300	65636320	15610	15610	15610	15610	0
362	20231113	145200	65636320	15610	15610	15610	15610	0
363	20231113	145100	65636320	15610	15610	15610	15610	0
364	20231113	145000	65636320	15610	15610	15610	15610	0
365	20231113	144900	65636320	15610	15610	15610	15610	0
366	20231113	144800	65636320	15610	15610	15610	15610	5
367	20231113	144700	65558270	15620	15620	15620	15620	0
368	20231113	144600	65558270	15620	15620	15620	15620	0
369	20231113	144500	65558270	15620	15620	15620	15620	0
370	20231113	144400	65558270	15620	15620	15620	15620	3
371	20231113	144300	65511410	15610	15610	15610	15610	0
372	20231113	144200	65511410	15610	15610	15610	15610	6
373	20231113	144100	65417750	15630	15630	15630	15630	0
374	20231113	144000	65417750	15630	15630	15630	15630	1
375	20231113	143900	65402120	15610	15620	15620	15610	8
376	20231113	143800	65277170	15620	15630	15630	15620	26
377	20231113	143700	64870930	15630	15630	15630	15630	1
378	20231113	143600	64855300	15630	15630	15630	15630	0
379	20231113	143500	64855300	15630	15630	15630	15630	1
380	20231113	143400	64839670	15630	15630	15630	15630	1
381	20231113	143300	64824040	15620	15630	15630	15620	6
382	20231113	143200	64730270	15640	15640	15640	15640	0
383	20231113	143100	64730270	15640	15640	15640	15640	5
384	20231113	143000	64652070	15650	15650	15650	15650	3
385	20231113	142900	64605120	15650	15650	15650	15650	2
386	20231113	142800	64573820	15650	15660	15660	15650	6
387	20231113	142700	64479900	15660	15660	15660	15660	1
388	20231113	142600	64464240	15650	15650	15650	15650	10
389	20231113	142500	64307740	15660	15660	15660	15660	1
390	20231113	142400	64292080	15660	15660	15660	15660	1
391	20231113	142300	64276420	15660	15660	15660	15660	1
392	20231113	142200	64260760	15660	15660	15660	15660	1
393	20231113	142100	64245100	15660	15660	15660	15660	2
394	20231113	142000	64213780	15650	15650	15650	15650	0
395	20231113	141900	64213780	15650	15660	15660	15650	6
396	20231113	141800	64119860	15660	15660	15660	15660	0
397	20231113	141700	64119860	15660	15660	15660	15660	2
398	20231113	141600	64088540	15650	15650	15650	15650	1
399	20231113	141500	64072890	15650	15660	15660	15640	7
400	20231113	141400	63963360	15660	15660	15660	15660	0
401	20231113	141300	63963360	15660	15660	15660	15650	10
402	20231113	141200	63806840	15660	15660	15660	15660	4
403	20231113	141100	63744200	15660	15660	15660	15660	1
404	20231113	141000	63728540	15660	15660	15660	15660	1
405	20231113	140900	63712880	15660	15660	15660	15660	1
406	20231113	140800	63697220	15660	15660	15660	15660	1
407	20231113	140700	63681560	15650	15650	15650	15650	15
408	20231113	140600	63446810	15650	15650	15650	15650	1
409	20231113	140500	63431160	15650	15650	15650	15650	2
410	20231113	140400	63399860	15640	15640	15640	15630	7
411	20231113	140300	63290400	15650	15650	15650	15650	2
412	20231113	140200	63259100	15650	15650	15650	15650	1
413	20231113	140100	63243450	15640	15640	15650	15630	9
414	20231113	140000	63102680	15650	15650	15660	15640	10
415	20231113	135900	62946180	15660	15660	15660	15660	0
416	20231113	135800	62946180	15660	15650	15660	15650	5
417	20231113	135700	62867910	15660	15660	15660	15660	0
418	20231113	135600	62867910	15660	15650	15660	15650	2
419	20231113	135500	62836600	15650	15650	15650	15650	5
420	20231113	135400	62758350	15660	15660	15660	15660	1
421	20231113	135300	62742690	15670	15660	15670	15650	7
422	20231113	135200	62633110	15660	15660	15660	15660	2
423	20231113	135100	62601790	15660	15660	15660	15660	4
424	20231113	135000	62539150	15660	15660	15660	15660	1
425	20231113	134900	62523490	15660	15660	15660	15660	6
426	20231113	134800	62429530	15660	15660	15660	15660	5
427	20231113	134700	62351230	15660	15660	15660	15660	2
428	20231113	134600	62319910	15660	15660	15660	15660	3
429	20231113	134500	62272930	15660	15660	15660	15660	0
430	20231113	134400	62272930	15660	15660	15660	15660	2
431	20231113	134300	62241610	15660	15660	15660	15660	2
432	20231113	134200	62210290	15660	15660	15660	15660	0
433	20231113	134100	62210290	15660	15650	15660	15650	14
434	20231113	134000	61991180	15660	15660	15660	15660	1
435	20231113	133900	61975520	15660	15660	15660	15660	3
436	20231113	133800	61928540	15660	15660	15660	15660	2
437	20231113	133700	61897220	15660	15660	15660	15660	1
438	20231113	133600	61881560	15660	15660	15660	15660	6
439	20231113	133500	61787600	15660	15660	15660	15660	1
440	20231113	133400	61771940	15660	15660	15660	15660	3
441	20231113	133300	61724960	15660	15660	15660	15660	0
442	20231113	133200	61724960	15660	15660	15660	15660	1
443	20231113	133100	61709300	15660	15660	15660	15660	1
444	20231113	133000	61693640	15660	15660	15660	15660	1
445	20231113	132900	61677980	15660	15660	15660	15660	0
446	20231113	132800	61677980	15660	15660	15660	15660	1
447	20231113	132700	61662320	15660	15640	15660	15620	9
448	20231113	132600	61521590	15660	15660	15660	15660	0
449	20231113	132500	61521590	15660	15660	15660	15660	1
450	20231113	132400	61505930	15640	15640	15640	15640	5
451	20231113	132300	61427730	15650	15660	15660	15650	2
452	20231113	132200	61396420	15640	15640	15640	15640	1
453	20231113	132100	61380780	15650	15660	15660	15640	5
454	20231113	132000	61302540	15650	15660	15660	15650	8
455	20231113	131900	61177320	15660	15660	15660	15660	1
456	20231113	131800	61161660	15660	15660	15660	15660	2
457	20231113	131700	61130340	15660	15660	15660	15660	2
458	20231113	131600	61099020	15640	15640	15640	15640	0
459	20231113	131500	61099020	15640	15640	15640	15640	3
460	20231113	131400	61052100	15630	15630	15630	15630	0
461	20231113	131300	61052100	15630	15630	15630	15630	0
462	20231113	131200	61052100	15630	15630	15630	15630	0
463	20231113	131100	61052100	15630	15630	15630	15630	4
464	20231113	131000	60989580	15660	15660	15660	15660	0
465	20231113	130900	60989580	15660	15660	15660	15660	0
466	20231113	130800	60989580	15660	15660	15660	15660	0
467	20231113	130700	60989580	15660	15660	15660	15660	800
468	20231113	130600	48461580	15660	15660	15660	15660	30
469	20231113	130500	47991780	15660	15660	15660	15660	1
470	20231113	130400	47976120	15620	15620	15620	15620	0
471	20231113	130300	47976120	15620	15620	15620	15620	13
472	20231113	130200	47773060	15650	15650	15650	15650	1
473	20231113	130100	47757410	15610	15610	15610	15610	0
474	20231113	130000	47757410	15610	15610	15610	15610	0
475	20231113	125900	47757410	15610	15610	15610	15610	0
476	20231113	125800	47757410	15610	15610	15610	15610	0
477	20231113	125700	47757410	15610	15610	15610	15610	0
478	20231113	125600	47757410	15610	15610	15610	15610	0
479	20231113	125500	47757410	15610	15610	15610	15610	0
480	20231113	125400	47757410	15610	15610	15610	15610	0
481	20231113	125300	47757410	15610	15610	15610	15610	0
482	20231113	125200	47757410	15610	15610	15610	15610	0
483	20231113	125100	47757410	15610	15610	15610	15610	0
484	20231113	125000	47757410	15610	15610	15610	15610	0
485	20231113	124900	47757410	15610	15610	15610	15610	0
486	20231113	124800	47757410	15610	15610	15610	15610	0
487	20231113	124700	47757410	15610	15610	15610	15610	0
488	20231113	124600	47757410	15610	15610	15610	15610	0
489	20231113	124500	47757410	15610	15610	15610	15610	0
490	20231113	124400	47757410	15610	15610	15610	15610	0
491	20231113	124300	47757410	15610	15610	15610	15610	0
492	20231113	124200	47757410	15610	15610	15610	15610	3
493	20231113	124100	47710580	15620	15620	15620	15620	0
494	20231113	124000	47710580	15620	15670	15670	15620	24
495	20231113	123900	47335200	15670	15670	15670	15670	0
496	20231113	123800	47335200	15670	15670	15670	15670	1
497	20231113	123700	47319530	15680	15680	15680	15680	0
498	20231113	123600	47319530	15680	15680	15680	15680	0
499	20231113	123500	47319530	15680	15680	15680	15680	0
500	20231113	123400	47319530	15680	15680	15680	15680	0
501	20231113	123300	47319530	15680	15680	15680	15680	0
502	20231113	123200	47319530	15680	15680	15680	15680	0
503	20231113	123100	47319530	15680	15680	15680	15680	0
504	20231113	123000	47319530	15680	15680	15680	15680	0
505	20231113	122900	47319530	15680	15680	15680	15680	0
506	20231113	122800	47319530	15680	15680	15680	15680	69
507	20231113	122700	46237610	15620	15690	15690	15620	16
508	20231113	122600	45987450	15690	15690	15690	15690	0
509	20231113	122500	45987450	15690	15690	15690	15690	1
510	20231113	122400	45971760	15700	15560	15700	15560	58
511	20231113	122300	45061440	15740	15740	15740	15740	0
512	20231113	122200	45061440	15740	15740	15740	15740	0
513	20231113	122100	45061440	15740	15740	15740	15740	0
514	20231113	122000	45061440	15740	15740	15740	15740	0
515	20231113	121900	45061440	15740	15740	15740	15740	0
516	20231113	121800	45061440	15740	15740	15740	15740	0
517	20231113	121700	45061440	15740	15580	15740	15580	100
518	20231113	121600	43495120	15520	15520	15520	15520	42
519	20231113	121500	42843280	15580	15580	15580	15580	1
520	20231113	121400	42827700	15580	15580	15580	15580	0
521	20231113	121300	42827700	15580	15580	15580	15580	0
522	20231113	121200	42827700	15580	15580	15580	15580	0
523	20231113	121100	42827700	15580	15580	15580	15580	0
524	20231113	121000	42827700	15580	15580	15580	15580	1
525	20231113	120900	42812120	15510	15550	15580	15510	410
526	20231113	120800	36443510	15570	15570	15570	15570	0
527	20231113	120700	36443510	15570	15570	15580	15570	10
528	20231113	120600	36287800	15570	15620	15620	15570	47
529	20231113	120500	35554840	15680	15620	15680	15620	2
530	20231113	120400	35523540	15620	15690	15690	15620	2
531	20231113	120300	35492230	15620	15620	15620	15620	1
532	20231113	120200	35476610	15710	15710	15710	15710	1
533	20231113	120100	35460900	15710	15710	15710	15710	0
534	20231113	120000	35460900	15710	15710	15710	15710	2
535	20231113	115900	35429480	15710	15710	15710	15710	1
536	20231113	115800	35413770	15710	15710	15710	15710	1
537	20231113	115700	35398060	15710	15710	15710	15710	2
538	20231113	115600	35366640	15710	15710	15710	15710	1
539	20231113	115500	35350930	15710	15710	15710	15710	1
540	20231113	115400	35335220	15710	15710	15710	15710	1
541	20231113	115300	35319510	15710	15710	15710	15710	1
542	20231113	115200	35303800	15710	15710	15710	15710	0
543	20231113	115100	35303800	15710	15710	15710	15710	1
544	20231113	115000	35288090	15710	15710	15710	15710	1
545	20231113	114900	35272380	15720	15640	15720	15640	102
546	20231113	114800	33671200	15570	15570	15570	15570	0
547	20231113	114700	33671200	15570	15570	15570	15570	0
548	20231113	114600	33671200	15570	15640	15640	15570	7
549	20231113	114500	33562140	15550	15550	15550	15550	0
550	20231113	114400	33562140	15550	15550	15550	15550	0
551	20231113	114300	33562140	15550	15550	15550	15550	0
552	20231113	114200	33562140	15550	15550	15550	15550	0
553	20231113	114100	33562140	15550	15570	15570	15550	114
554	20231113	114000	31789400	15550	15550	15550	15550	0
555	20231113	113900	31789400	15550	15560	15560	15550	5
556	20231113	113800	31711610	15560	15560	15560	15560	0
557	20231113	113700	31711610	15560	15580	15580	15560	48
558	20231113	113600	30964710	15560	15580	15580	15560	8
559	20231113	113500	30840130	15560	15560	15560	15560	0
560	20231113	113400	30840130	15560	15560	15560	15560	10
561	20231113	113300	30684530	15560	15560	15580	15560	30
562	20231113	113200	30217670	15560	15560	15560	15560	0
563	20231113	113100	30217670	15560	15560	15560	15560	0
564	20231113	113000	30217670	15560	15580	15700	15550	101
565	20231113	112900	28645670	15570	15570	15570	15570	0
566	20231113	112800	28645670	15570	15630	15710	15550	132
567	20231113	112700	26587800	15630	15630	15630	15630	1
568	20231113	112600	26572170	15710	15680	15710	15660	64
569	20231113	112500	25569550	15720	15690	15720	15680	12
570	20231113	112400	25381250	15690	15690	15690	15690	1
571	20231113	112300	25365560	15730	15730	15730	15730	3
572	20231113	112200	25318370	15690	15690	15690	15690	0
573	20231113	112100	25318370	15690	15690	15690	15690	1
574	20231113	112000	25302680	15730	15730	15730	15730	0
575	20231113	111900	25302680	15730	15730	15730	15730	0
576	20231113	111800	25302680	15730	15730	15730	15730	0
577	20231113	111700	25302680	15730	15730	15730	15730	0
578	20231113	111600	25302680	15730	15730	15730	15730	1
579	20231113	111500	25286950	15730	15730	15730	15730	0
580	20231113	111400	25286950	15730	15730	15730	15730	1
581	20231113	111300	25271220	15730	15680	15730	15680	24
582	20231113	111200	24894800	15730	15730	15730	15730	0
583	20231113	111100	24894800	15730	15740	15740	15730	2
584	20231113	111000	24863330	15680	15680	15680	15680	0
585	20231113	110900	24863330	15680	15680	15680	15680	4
586	20231113	110800	24800610	15680	15700	15750	15680	23
587	20231113	110700	24439520	15700	15700	15700	15700	3
588	20231113	110600	24392420	15670	15670	15670	15670	0
589	20231113	110500	24392420	15670	15670	15670	15670	0
590	20231113	110400	24392420	15670	15670	15670	15670	42
591	20231113	110300	23734280	15670	15660	15670	15660	27
592	20231113	110200	23311380	15670	15670	15670	15670	0
593	20231113	110100	23311380	15670	15670	15670	15670	0
594	20231113	110000	23311380	15670	15630	15670	15560	108
595	20231113	105900	21628330	15630	15630	15630	15630	8
596	20231113	105800	21503290	15670	15670	15670	15670	10
597	20231113	105700	21346590	15700	15700	15700	15700	0
598	20231113	105600	21346590	15700	15700	15700	15700	0
599	20231113	105500	21346590	15700	15700	15700	15700	1
600	20231113	105400	21330890	15750	15750	15750	15750	0
601	20231113	105300	21330890	15750	15750	15750	15750	0
602	20231113	105200	21330890	15750	15750	15750	15750	0
603	20231113	105100	21330890	15750	15630	15750	15630	2
604	20231113	105000	21299510	15750	15750	15750	15750	1
605	20231113	104900	21283760	15750	15750	15750	15750	0
606	20231113	104800	21283760	15750	15750	15750	15750	50
607	20231113	104700	20496260	15760	15650	15760	15650	13
608	20231113	104600	20291710	15760	15670	15760	15660	92
609	20231113	104500	18849430	15670	15670	15670	15670	1
610	20231113	104400	18833760	15670	15670	15670	15670	1
611	20231113	104300	18818090	15680	15680	15680	15680	100
612	20231113	104200	17250090	15690	15690	15690	15690	0
613	20231113	104100	17250090	15690	15690	15690	15690	0
614	20231113	104000	17250090	15690	15690	15690	15690	0
615	20231113	103900	17250090	15690	15690	15690	15690	0
616	20231113	103800	17250090	15690	15690	15690	15690	25
617	20231113	103700	16857840	15690	15690	15690	15690	0
618	20231113	103600	16857840	15690	15690	15690	15690	0
619	20231113	103500	16857840	15690	15690	15690	15690	1
620	20231113	103400	16842150	15690	15690	15690	15690	0
621	20231113	103300	16842150	15690	15690	15690	15690	0
622	20231113	103200	16842150	15690	15690	15690	15690	11
623	20231113	103100	16669560	15690	15690	15690	15680	59
624	20231113	103000	15744420	15700	15760	15760	15700	322
625	20231113	102900	10684350	15750	15750	15750	15750	0
626	20231113	102800	10684350	15750	15750	15750	15750	0
627	20231113	102700	10684350	15750	15750	15750	15750	0
628	20231113	102600	10684350	15750	15750	15750	15750	0
629	20231113	102500	10684350	15750	15750	15750	15750	0
630	20231113	102400	10684350	15750	15750	15750	15750	0
631	20231113	102300	10684350	15750	15750	15750	15750	0
632	20231113	102200	10684350	15750	15790	15790	15750	62
633	20231113	102100	9706100	15890	15890	15890	15890	0
634	20231113	102000	9706100	15890	15890	15890	15890	0
635	20231113	101900	9706100	15890	15890	15890	15890	0
636	20231113	101800	9706100	15890	15890	15890	15890	0
637	20231113	101700	9706100	15890	15890	15890	15890	0
638	20231113	101600	9706100	15890	15890	15890	15890	0
639	20231113	101500	9706100	15890	15890	15890	15890	1
640	20231113	101400	9690210	15800	15800	15800	15800	0
641	20231113	101300	9690210	15800	15800	15800	15800	50
642	20231113	101200	8900210	15890	15890	15890	15890	0
643	20231113	101100	8900210	15890	15890	15890	15890	0
644	20231113	101000	8900210	15890	15890	15890	15890	0
645	20231113	100900	8900210	15890	15890	15890	15890	0
646	20231113	100800	8900210	15890	15890	15890	15890	0
647	20231113	100700	8900210	15890	15890	15890	15890	0
648	20231113	100600	8900210	15890	15890	15890	15890	0
649	20231113	100500	8900210	15890	15890	15890	15890	0
650	20231113	100400	8900210	15890	15890	15890	15890	0
651	20231113	100300	8900210	15890	15890	15890	15890	0
652	20231113	100200	8900210	15890	15890	15890	15890	0
653	20231113	100100	8900210	15890	15890	15890	15890	0
654	20231113	100000	8900210	15890	15890	15890	15890	3
655	20231113	095900	8852540	15890	15890	15890	15890	1
656	20231113	095800	8836650	15790	15800	15800	15790	106
657	20231113	095700	7162610	15800	15800	15800	15800	0
658	20231113	095600	7162610	15800	15800	15800	15800	0
659	20231113	095500	7162610	15800	15800	15800	15800	0
660	20231113	095400	7162610	15800	15800	15800	15800	0
661	20231113	095300	7162610	15800	15800	15800	15800	0
662	20231113	095200	7162610	15800	15800	15800	15800	0
663	20231113	095100	7162610	15800	15800	15800	15800	0
664	20231113	095000	7162610	15800	15800	15800	15800	0
665	20231113	094900	7162610	15800	15800	15800	15800	7
666	20231113	094800	7052010	15800	15810	15810	15800	73
667	20231113	094700	5898010	15820	15820	15820	15820	0
668	20231113	094600	5898010	15820	15820	15820	15820	0
669	20231113	094500	5898010	15820	15820	15820	15820	0
670	20231113	094400	5898010	15820	15820	15820	15820	0
671	20231113	094300	5898010	15820	15820	15820	15820	0
672	20231113	094200	5898010	15820	15820	15820	15820	0
673	20231113	094100	5898010	15820	15820	15820	15820	7
674	20231113	094000	5787270	15820	15820	15820	15820	0
675	20231113	093900	5787270	15820	15820	15820	15820	38
676	20231113	093800	5186110	15820	15820	15820	15820	0
677	20231113	093700	5186110	15820	15880	15880	15820	9
678	20231113	093600	5043610	15950	15950	15950	15950	2
679	20231113	093500	5011710	15950	15950	15950	15950	0
680	20231113	093400	5011710	15950	15950	15950	15950	1
681	20231113	093300	4995760	15880	15880	15880	15880	0
682	20231113	093200	4995760	15880	15880	15880	15880	0
683	20231113	093100	4995760	15880	15880	15880	15880	0
684	20231113	093000	4995760	15880	15880	15880	15880	2
685	20231113	092900	4964000	15880	15880	15880	15880	0
686	20231113	092800	4964000	15880	15880	15880	15880	2
687	20231113	092700	4932240	15950	15880	15950	15880	14
688	20231113	092600	4709340	15940	15940	15940	15940	0
689	20231113	092500	4709340	15940	15940	15940	15940	0
690	20231113	092400	4709340	15940	15940	15940	15940	0
691	20231113	092300	4709340	15940	15940	15940	15940	0
692	20231113	092200	4709340	15940	15940	15940	15940	10
693	20231113	092100	4549940	15960	15960	15960	15960	0
694	20231113	092000	4549940	15960	15960	15960	15960	55
695	20231113	091900	3672140	15910	15910	15910	15910	0
696	20231113	091800	3672140	15910	15910	15910	15910	28
697	20231113	091700	3226660	15810	15810	15810	15810	4
698	20231113	091600	3163420	15810	15810	15810	15810	5
699	20231113	091500	3084370	15910	15910	15910	15910	11
700	20231113	091400	2909360	15920	15920	15920	15920	10
701	20231113	091300	2750160	15960	15960	15960	15960	0
702	20231113	091200	2750160	15960	15960	15960	15960	1
703	20231113	091100	2734200	16030	16030	16030	16030	0
704	20231113	091000	2734200	16030	16030	16030	16030	0
705	20231113	090900	2734200	16030	16030	16030	16030	0
706	20231113	090800	2734200	16030	15810	16030	15800	14
707	20231113	090700	2512490	16070	15990	16070	15990	68
708	20231113	090600	1421870	15800	15800	15800	15800	0
709	20231113	090500	1421870	15800	15800	15800	15800	1
710	20231113	090400	1406070	15780	15780	15780	15780	0
711	20231113	090300	1406070	15780	15780	15780	15780	0
712	20231113	090200	1406070	15780	15780	15790	15780	34
713	20231113	090100	869490	16090	16100	16100	16090	35
714	20231113	090000	306090	16110	16110	16110	16110	19