KissMeData/272550/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	205300	288208710	15800	15800	15800	15800	637
3	20231117	205200	288208710	15800	15800	15800	15800	0
4	20231117	205100	288208710	15800	15800	15800	15800	0
5	20231117	205000	288208710	15800	15800	15800	15800	0
6	20231117	204900	288208710	15800	15800	15800	15800	0
7	20231117	204800	288208710	15800	15800	15800	15800	0
8	20231117	204700	288208710	15800	15800	15800	15800	0
9	20231117	204600	288208710	15800	15800	15800	15800	0
10	20231117	204500	288208710	15800	15800	15800	15800	0
11	20231117	204400	288208710	15800	15800	15800	15800	0
12	20231117	204300	288208710	15800	15800	15800	15800	0
13	20231117	204200	288208710	15800	15800	15800	15800	0
14	20231117	204100	288208710	15800	15800	15800	15800	0
15	20231117	204000	288208710	15800	15800	15800	15800	0
16	20231117	203900	288208710	15800	15800	15800	15800	0
17	20231117	203800	288208710	15800	15800	15800	15800	0
18	20231117	203700	288208710	15800	15800	15800	15800	0
19	20231117	203600	288208710	15800	15800	15800	15800	0
20	20231117	203500	288208710	15800	15800	15800	15800	0
21	20231117	203400	288208710	15800	15800	15800	15800	0
22	20231117	203300	288208710	15800	15800	15800	15800	0
23	20231117	203200	288208710	15800	15800	15800	15800	0
24	20231117	203100	288208710	15800	15800	15800	15800	0
25	20231117	203000	288208710	15800	15800	15800	15800	0
26	20231117	202900	288208710	15800	15800	15800	15800	0
27	20231117	202800	288208710	15800	15800	15800	15800	0
28	20231117	202700	288208710	15800	15800	15800	15800	0
29	20231117	202600	288208710	15800	15800	15800	15800	0
30	20231117	202500	288208710	15800	15800	15800	15800	0
31	20231117	202400	288208710	15800	15800	15800	15800	0
32	20231117	202300	288208710	15800	15800	15800	15800	637
33	20231117	202200	288208710	15800	15800	15800	15800	0
34	20231117	202100	288208710	15800	15800	15800	15800	0
35	20231117	202000	288208710	15800	15800	15800	15800	0
36	20231117	201900	288208710	15800	15800	15800	15800	0
37	20231117	201800	288208710	15800	15800	15800	15800	0
38	20231117	201700	288208710	15800	15800	15800	15800	0
39	20231117	201600	288208710	15800	15800	15800	15800	0
40	20231117	201500	288208710	15800	15800	15800	15800	0
41	20231117	201400	288208710	15800	15800	15800	15800	0
42	20231117	201300	288208710	15800	15800	15800	15800	0
43	20231117	201200	288208710	15800	15800	15800	15800	0
44	20231117	201100	288208710	15800	15800	15800	15800	0
45	20231117	201000	288208710	15800	15800	15800	15800	0
46	20231117	200900	288208710	15800	15800	15800	15800	0
47	20231117	200800	288208710	15800	15800	15800	15800	0
48	20231117	200700	288208710	15800	15800	15800	15800	0
49	20231117	200600	288208710	15800	15800	15800	15800	0
50	20231117	200500	288208710	15800	15800	15800	15800	0
51	20231117	200400	288208710	15800	15800	15800	15800	0
52	20231117	200300	288208710	15800	15800	15800	15800	0
53	20231117	200200	288208710	15800	15800	15800	15800	0
54	20231117	200100	288208710	15800	15800	15800	15800	0
55	20231117	200000	288208710	15800	15800	15800	15800	0
56	20231117	195900	288208710	15800	15800	15800	15800	0
57	20231117	195800	288208710	15800	15800	15800	15800	0
58	20231117	195700	288208710	15800	15800	15800	15800	0
59	20231117	195600	288208710	15800	15800	15800	15800	0
60	20231117	195500	288208710	15800	15800	15800	15800	0
61	20231117	195400	288208710	15800	15800	15800	15800	0
62	20231117	195300	288208710	15800	15800	15800	15800	637
63	20231117	195200	288208710	15800	15800	15800	15800	0
64	20231117	195100	288208710	15800	15800	15800	15800	0
65	20231117	195000	288208710	15800	15800	15800	15800	0
66	20231117	194900	288208710	15800	15800	15800	15800	0
67	20231117	194800	288208710	15800	15800	15800	15800	0
68	20231117	194700	288208710	15800	15800	15800	15800	0
69	20231117	194600	288208710	15800	15800	15800	15800	0
70	20231117	194500	288208710	15800	15800	15800	15800	0
71	20231117	194400	288208710	15800	15800	15800	15800	0
72	20231117	194300	288208710	15800	15800	15800	15800	0
73	20231117	194200	288208710	15800	15800	15800	15800	0
74	20231117	194100	288208710	15800	15800	15800	15800	0
75	20231117	194000	288208710	15800	15800	15800	15800	0
76	20231117	193900	288208710	15800	15800	15800	15800	0
77	20231117	193800	288208710	15800	15800	15800	15800	0
78	20231117	193700	288208710	15800	15800	15800	15800	0
79	20231117	193600	288208710	15800	15800	15800	15800	0
80	20231117	193500	288208710	15800	15800	15800	15800	0
81	20231117	193400	288208710	15800	15800	15800	15800	0
82	20231117	193300	288208710	15800	15800	15800	15800	0
83	20231117	193200	288208710	15800	15800	15800	15800	0
84	20231117	193100	288208710	15800	15800	15800	15800	0
85	20231117	193000	288208710	15800	15800	15800	15800	0
86	20231117	192900	288208710	15800	15800	15800	15800	0
87	20231117	192800	288208710	15800	15800	15800	15800	0
88	20231117	192700	288208710	15800	15800	15800	15800	0
89	20231117	192600	288208710	15800	15800	15800	15800	0
90	20231117	192500	288208710	15800	15800	15800	15800	0
91	20231117	192400	288208710	15800	15800	15800	15800	0
92	20231117	192300	288208710	15800	15800	15800	15800	637
93	20231117	192200	288208710	15800	15800	15800	15800	0
94	20231117	192100	288208710	15800	15800	15800	15800	0
95	20231117	192000	288208710	15800	15800	15800	15800	0
96	20231117	191900	288208710	15800	15800	15800	15800	0
97	20231117	191800	288208710	15800	15800	15800	15800	0
98	20231117	191700	288208710	15800	15800	15800	15800	0
99	20231117	191600	288208710	15800	15800	15800	15800	0
100	20231117	191500	288208710	15800	15800	15800	15800	0
101	20231117	191400	288208710	15800	15800	15800	15800	0
102	20231117	191300	288208710	15800	15800	15800	15800	0
103	20231117	191200	288208710	15800	15800	15800	15800	0
104	20231117	191100	288208710	15800	15800	15800	15800	0
105	20231117	191000	288208710	15800	15800	15800	15800	0
106	20231117	190900	288208710	15800	15800	15800	15800	0
107	20231117	190800	288208710	15800	15800	15800	15800	0
108	20231117	190700	288208710	15800	15800	15800	15800	0
109	20231117	190600	288208710	15800	15800	15800	15800	0
110	20231117	190500	288208710	15800	15800	15800	15800	0
111	20231117	190400	288208710	15800	15800	15800	15800	0
112	20231117	190300	288208710	15800	15800	15800	15800	0
113	20231117	190200	288208710	15800	15800	15800	15800	0
114	20231117	190100	288208710	15800	15800	15800	15800	0
115	20231117	190000	288208710	15800	15800	15800	15800	0
116	20231117	185900	288208710	15800	15800	15800	15800	0
117	20231117	185800	288208710	15800	15800	15800	15800	0
118	20231117	185700	288208710	15800	15800	15800	15800	0
119	20231117	185600	288208710	15800	15800	15800	15800	0
120	20231117	185500	288208710	15800	15800	15800	15800	0
121	20231117	185400	288208710	15800	15800	15800	15800	0
122	20231117	185300	288208710	15800	15800	15800	15800	637
123	20231117	185200	288208710	15800	15800	15800	15800	0
124	20231117	185100	288208710	15800	15800	15800	15800	0
125	20231117	185000	288208710	15800	15800	15800	15800	0
126	20231117	184900	288208710	15800	15800	15800	15800	0
127	20231117	184800	288208710	15800	15800	15800	15800	0
128	20231117	184700	288208710	15800	15800	15800	15800	0
129	20231117	184600	288208710	15800	15800	15800	15800	0
130	20231117	184500	288208710	15800	15800	15800	15800	0
131	20231117	184400	288208710	15800	15800	15800	15800	0
132	20231117	184300	288208710	15800	15800	15800	15800	0
133	20231117	184200	288208710	15800	15800	15800	15800	0
134	20231117	184100	288208710	15800	15800	15800	15800	0
135	20231117	184000	288208710	15800	15800	15800	15800	0
136	20231117	183900	288208710	15800	15800	15800	15800	0
137	20231117	183800	288208710	15800	15800	15800	15800	0
138	20231117	183700	288208710	15800	15800	15800	15800	0
139	20231117	183600	288208710	15800	15800	15800	15800	0
140	20231117	183500	288208710	15800	15800	15800	15800	0
141	20231117	183400	288208710	15800	15800	15800	15800	0
142	20231117	183300	288208710	15800	15800	15800	15800	0
143	20231117	183200	288208710	15800	15800	15800	15800	0
144	20231117	183100	288208710	15800	15800	15800	15800	0
145	20231117	183000	288208710	15800	15800	15800	15800	0
146	20231117	182900	288208710	15800	15800	15800	15800	0
147	20231117	182800	288208710	15800	15800	15800	15800	0
148	20231117	182700	288208710	15800	15800	15800	15800	0
149	20231117	182600	288208710	15800	15800	15800	15800	0
150	20231117	182500	288208710	15800	15800	15800	15800	0
151	20231117	182400	288208710	15800	15800	15800	15800	0
152	20231117	182300	288208710	15800	15800	15800	15800	637
153	20231117	182200	288208710	15800	15800	15800	15800	0
154	20231117	182100	288208710	15800	15800	15800	15800	0
155	20231117	182000	288208710	15800	15800	15800	15800	0
156	20231117	181900	288208710	15800	15800	15800	15800	0
157	20231117	181800	288208710	15800	15800	15800	15800	0
158	20231117	181700	288208710	15800	15800	15800	15800	0
159	20231117	181600	288208710	15800	15800	15800	15800	0
160	20231117	181500	288208710	15800	15800	15800	15800	0
161	20231117	181400	288208710	15800	15800	15800	15800	0
162	20231117	181300	288208710	15800	15800	15800	15800	0
163	20231117	181200	288208710	15800	15800	15800	15800	0
164	20231117	181100	288208710	15800	15800	15800	15800	0
165	20231117	181000	288208710	15800	15800	15800	15800	0
166	20231117	180900	288208710	15800	15800	15800	15800	0
167	20231117	180800	288208710	15800	15800	15800	15800	0
168	20231117	180700	288208710	15800	15800	15800	15800	0
169	20231117	180600	288208710	15800	15800	15800	15800	0
170	20231117	180500	288208710	15800	15800	15800	15800	0
171	20231117	180400	288208710	15800	15800	15800	15800	0
172	20231117	180300	288208710	15800	15800	15800	15800	0
173	20231117	180200	288208710	15800	15800	15800	15800	0
174	20231117	180100	288208710	15800	15800	15800	15800	0
175	20231117	180000	288208710	15800	15800	15800	15800	0
176	20231117	175900	288208710	15800	15800	15800	15800	0
177	20231117	175800	288208710	15800	15800	15800	15800	0
178	20231117	175700	288208710	15800	15800	15800	15800	0
179	20231117	175600	288208710	15800	15800	15800	15800	0
180	20231117	175500	288208710	15800	15800	15800	15800	0
181	20231117	175400	288208710	15800	15800	15800	15800	0
182	20231117	175300	288208710	15800	15800	15800	15800	637
183	20231117	175200	288208710	15800	15800	15800	15800	0
184	20231117	175100	288208710	15800	15800	15800	15800	0
185	20231117	175000	288208710	15800	15800	15800	15800	0
186	20231117	174900	288208710	15800	15800	15800	15800	0
187	20231117	174800	288208710	15800	15800	15800	15800	0
188	20231117	174700	288208710	15800	15800	15800	15800	0
189	20231117	174600	288208710	15800	15800	15800	15800	0
190	20231117	174500	288208710	15800	15800	15800	15800	0
191	20231117	174400	288208710	15800	15800	15800	15800	0
192	20231117	174300	288208710	15800	15800	15800	15800	0
193	20231117	174200	288208710	15800	15800	15800	15800	0
194	20231117	174100	288208710	15800	15800	15800	15800	0
195	20231117	174000	288208710	15800	15800	15800	15800	0
196	20231117	173900	288208710	15800	15800	15800	15800	0
197	20231117	173800	288208710	15800	15800	15800	15800	0
198	20231117	173700	288208710	15800	15800	15800	15800	0
199	20231117	173600	288208710	15800	15800	15800	15800	0
200	20231117	173500	288208710	15800	15800	15800	15800	0
201	20231117	173400	288208710	15800	15800	15800	15800	0
202	20231117	173300	288208710	15800	15800	15800	15800	0
203	20231117	173200	288208710	15800	15800	15800	15800	0
204	20231117	173100	288208710	15800	15800	15800	15800	0
205	20231117	173000	288208710	15800	15800	15800	15800	0
206	20231117	172900	288208710	15800	15800	15800	15800	0
207	20231117	172800	288208710	15800	15800	15800	15800	0
208	20231117	172700	288208710	15800	15800	15800	15800	0
209	20231117	172600	288208710	15800	15800	15800	15800	0
210	20231117	172500	288208710	15800	15800	15800	15800	0
211	20231117	172400	288208710	15800	15800	15800	15800	0
212	20231117	172300	288208710	15800	15800	15800	15800	637
213	20231117	172200	288208710	15800	15800	15800	15800	0
214	20231117	172100	288208710	15800	15800	15800	15800	0
215	20231117	172000	288208710	15800	15800	15800	15800	0
216	20231117	171900	288208710	15800	15800	15800	15800	0
217	20231117	171800	288208710	15800	15800	15800	15800	0
218	20231117	171700	288208710	15800	15800	15800	15800	0
219	20231117	171600	288208710	15800	15800	15800	15800	0
220	20231117	171500	288208710	15800	15800	15800	15800	0
221	20231117	171400	288208710	15800	15800	15800	15800	0
222	20231117	171300	288208710	15800	15800	15800	15800	0
223	20231117	171200	288208710	15800	15800	15800	15800	0
224	20231117	171100	288208710	15800	15800	15800	15800	0
225	20231117	171000	288208710	15800	15800	15800	15800	0
226	20231117	170900	288208710	15800	15800	15800	15800	0
227	20231117	170800	288208710	15800	15800	15800	15800	0
228	20231117	170700	288208710	15800	15800	15800	15800	0
229	20231117	170600	288208710	15800	15800	15800	15800	0
230	20231117	170500	288208710	15800	15800	15800	15800	0
231	20231117	170400	288208710	15800	15800	15800	15800	0
232	20231117	170300	288208710	15800	15800	15800	15800	0
233	20231117	170200	288208710	15800	15800	15800	15800	0
234	20231117	170100	288208710	15800	15800	15800	15800	0
235	20231117	170000	288208710	15800	15800	15800	15800	0
236	20231117	165900	288208710	15800	15800	15800	15800	0
237	20231117	165800	288208710	15800	15800	15800	15800	0
238	20231117	165700	288208710	15800	15800	15800	15800	0
239	20231117	165600	288208710	15800	15800	15800	15800	0
240	20231117	165500	288208710	15800	15800	15800	15800	0
241	20231117	165400	288208710	15800	15800	15800	15800	0
242	20231117	165300	288208710	15800	15800	15800	15800	637
243	20231117	165200	288208710	15800	15800	15800	15800	0
244	20231117	165100	288208710	15800	15800	15800	15800	0
245	20231117	165000	288208710	15800	15800	15800	15800	0
246	20231117	164900	288208710	15800	15800	15800	15800	0
247	20231117	164800	288208710	15800	15800	15800	15800	0
248	20231117	164700	288208710	15800	15800	15800	15800	0
249	20231117	164600	288208710	15800	15800	15800	15800	0
250	20231117	164500	288208710	15800	15800	15800	15800	0
251	20231117	164400	288208710	15800	15800	15800	15800	0
252	20231117	164300	288208710	15800	15800	15800	15800	0
253	20231117	164200	288208710	15800	15800	15800	15800	0
254	20231117	164100	288208710	15800	15800	15800	15800	0
255	20231117	164000	288208710	15800	15800	15800	15800	0
256	20231117	163900	288208710	15800	15800	15800	15800	0
257	20231117	163800	288208710	15800	15800	15800	15800	0
258	20231117	163700	288208710	15800	15800	15800	15800	0
259	20231117	163600	288208710	15800	15800	15800	15800	0
260	20231117	163500	288208710	15800	15800	15800	15800	0
261	20231117	163400	288208710	15800	15800	15800	15800	0
262	20231117	163300	288208710	15800	15800	15800	15800	0
263	20231117	163200	288208710	15800	15800	15800	15800	0
264	20231117	163100	288208710	15800	15800	15800	15800	0
265	20231117	163000	288208710	15800	15800	15800	15800	0
266	20231117	162900	288208710	15800	15800	15800	15800	0
267	20231117	162800	288208710	15800	15800	15800	15800	0
268	20231117	162700	288208710	15800	15800	15800	15800	0
269	20231117	162600	288208710	15800	15800	15800	15800	0
270	20231117	162500	288208710	15800	15800	15800	15800	0
271	20231117	162400	288208710	15800	15800	15800	15800	0
272	20231117	162300	288208710	15800	15800	15800	15800	637
273	20231117	162200	288208710	15800	15800	15800	15800	0
274	20231117	162100	288208710	15800	15800	15800	15800	0
275	20231117	162000	288208710	15800	15800	15800	15800	0
276	20231117	161900	288208710	15800	15800	15800	15800	0
277	20231117	161800	288208710	15800	15800	15800	15800	0
278	20231117	161700	288208710	15800	15800	15800	15800	0
279	20231117	161600	288208710	15800	15800	15800	15800	0
280	20231117	161500	288208710	15800	15800	15800	15800	0
281	20231117	161400	288208710	15800	15800	15800	15800	0
282	20231117	161300	288208710	15800	15800	15800	15800	0
283	20231117	161200	288208710	15800	15800	15800	15800	0
284	20231117	161100	288208710	15800	15800	15800	15800	0
285	20231117	161000	288208710	15800	15800	15800	15800	0
286	20231117	160900	288208710	15800	15800	15800	15800	0
287	20231117	160800	288208710	15800	15800	15800	15800	0
288	20231117	160700	288208710	15800	15800	15800	15800	0
289	20231117	160600	288208710	15800	15800	15800	15800	0
290	20231117	160500	288208710	15800	15800	15800	15800	0
291	20231117	160400	288208710	15800	15800	15800	15800	0
292	20231117	160300	288208710	15800	15800	15800	15800	0
293	20231117	160200	288208710	15800	15800	15800	15800	0
294	20231117	160100	288208710	15800	15800	15800	15800	0
295	20231117	160000	288208710	15800	15800	15800	15800	0
296	20231117	155900	288208710	15800	15800	15800	15800	0
297	20231117	155800	288208710	15800	15800	15800	15800	0
298	20231117	155700	288208710	15800	15800	15800	15800	0
299	20231117	155600	288208710	15800	15800	15800	15800	0
300	20231117	155500	288208710	15800	15800	15800	15800	0
301	20231117	155400	288208710	15800	15800	15800	15800	0
302	20231117	155300	288208710	15800	15800	15800	15800	637
303	20231117	155200	288208710	15800	15800	15800	15800	0
304	20231117	155100	288208710	15800	15800	15800	15800	0
305	20231117	155000	288208710	15800	15800	15800	15800	0
306	20231117	154900	288208710	15800	15800	15800	15800	0
307	20231117	154800	288208710	15800	15800	15800	15800	0
308	20231117	154700	288208710	15800	15800	15800	15800	0
309	20231117	154600	288208710	15800	15800	15800	15800	0
310	20231117	154500	288208710	15800	15800	15800	15800	0
311	20231117	154400	288208710	15800	15800	15800	15800	0
312	20231117	154300	288208710	15800	15800	15800	15800	0
313	20231117	154200	288208710	15800	15800	15800	15800	0
314	20231117	154100	288208710	15800	15800	15800	15800	0
315	20231117	154000	288208710	15800	15800	15800	15800	0
316	20231117	153900	288208710	15800	15800	15800	15800	0
317	20231117	153800	288208710	15800	15800	15800	15800	0
318	20231117	153700	288208710	15800	15800	15800	15800	0
319	20231117	153600	288208710	15800	15800	15800	15800	0
320	20231117	153500	288208710	15800	15800	15800	15800	0
321	20231117	153400	288208710	15800	15800	15800	15800	0
322	20231117	153300	288208710	15800	15800	15800	15800	0
323	20231117	153200	288208710	15800	15800	15800	15800	0
324	20231117	153100	288208710	15800	15800	15800	15800	0
325	20231117	153000	288208710	15800	15800	15800	15800	637
326	20231117	152900	278144110	15800	15800	15800	15800	0
327	20231117	152800	278144110	15800	15800	15800	15800	0
328	20231117	152700	278144110	15800	15800	15800	15800	0
329	20231117	152600	278144110	15800	15800	15800	15800	0
330	20231117	152500	278144110	15800	15800	15800	15800	0
331	20231117	152400	278144110	15800	15800	15800	15800	0
332	20231117	152300	278144110	15800	15800	15800	15800	0
333	20231117	152200	278144110	15800	15800	15800	15800	0
334	20231117	152100	278144110	15800	15800	15800	15800	0
335	20231117	152000	278144110	15800	15800	15800	15800	0
336	20231117	151900	278144110	15800	15790	15800	15790	3
337	20231117	151800	278096730	15800	15800	15800	15800	0
338	20231117	151700	278096730	15800	15750	15800	15680	71
339	20231117	151600	276982600	15800	15750	15800	15750	14
340	20231117	151500	276761590	15800	15800	15800	15800	0
341	20231117	151400	276761590	15800	15800	15800	15800	0
342	20231117	151300	276761590	15800	15800	15800	15800	0
343	20231117	151200	276761590	15800	15800	15800	15800	0
344	20231117	151100	276761590	15800	15790	15800	15790	2
345	20231117	151000	276730000	15790	15790	15790	15790	1
346	20231117	150900	276714210	15800	15800	15800	15800	0
347	20231117	150800	276714210	15800	15800	15800	15800	2
348	20231117	150700	276682610	15790	15790	15790	15790	1
349	20231117	150600	276666820	15810	15810	15810	15810	1
350	20231117	150500	276651010	15810	15810	15810	15810	0
351	20231117	150400	276651010	15810	15810	15810	15810	1
352	20231117	150300	276635200	15810	15810	15810	15800	5
353	20231117	150200	276556170	15800	15800	15800	15800	3
354	20231117	150100	276508770	15800	15800	15800	15800	4
355	20231117	150000	276445570	15810	15800	15810	15800	3
356	20231117	145900	276398150	15800	15800	15800	15800	1
357	20231117	145800	276382350	15810	15810	15810	15810	0
358	20231117	145700	276382350	15810	15810	15810	15810	1
359	20231117	145600	276366540	15810	15810	15810	15810	1
360	20231117	145500	276350730	15810	15810	15810	15810	0
361	20231117	145400	276350730	15810	15810	15810	15810	1
362	20231117	145300	276334920	15810	15800	15810	15800	3
363	20231117	145200	276287500	15800	15800	15800	15800	1
364	20231117	145100	276271700	15810	15810	15810	15810	0
365	20231117	145000	276271700	15810	15800	15810	15800	12
366	20231117	144900	276081990	15810	15800	15810	15800	3
367	20231117	144800	276034570	15750	15750	15750	15750	9
368	20231117	144700	275892820	15740	15740	15740	15740	4
369	20231117	144600	275829860	15750	15750	15750	15750	1
370	20231117	144500	275814110	15750	15750	15750	15750	7
371	20231117	144400	275703860	15750	15750	15750	15750	0
372	20231117	144300	275703860	15750	15750	15750	15750	0
373	20231117	144200	275703860	15750	15750	15750	15750	0
374	20231117	144100	275703860	15750	15750	15750	15750	0
375	20231117	144000	275703860	15750	15750	15750	15750	0
376	20231117	143900	275703860	15750	15790	15790	15750	7
377	20231117	143800	275593490	15790	15790	15790	15790	0
378	20231117	143700	275593490	15790	15790	15790	15790	0
379	20231117	143600	275593490	15790	15790	15790	15790	0
380	20231117	143500	275593490	15790	15790	15790	15790	0
381	20231117	143400	275593490	15790	15790	15790	15790	1
382	20231117	143300	275577700	15790	15790	15790	15790	0
383	20231117	143200	275577700	15790	15790	15790	15790	1
384	20231117	143100	275561910	15790	15810	15810	15790	2
385	20231117	143000	275530310	15820	15820	15820	15820	1
386	20231117	142900	275514490	15820	15840	15840	15820	54
387	20231117	142800	274660190	15820	15820	15820	15820	0
388	20231117	142700	274660190	15820	15820	15820	15820	26
389	20231117	142600	274248870	15820	15800	15820	15800	2
390	20231117	142500	274217250	15790	15790	15790	15790	0
391	20231117	142400	274217250	15790	15790	15790	15790	1
392	20231117	142300	274201460	15820	15780	15820	15770	1031
393	20231117	142200	257901070	15780	15780	15780	15780	0
394	20231117	142100	257901070	15780	15780	15780	15780	2
395	20231117	142000	257869510	15780	15810	15810	15780	24
396	20231117	141900	257490760	15810	15810	15810	15810	0
397	20231117	141800	257490760	15810	15820	15820	15810	2
398	20231117	141700	257459130	15830	15820	15830	15820	640
399	20231117	141600	247328170	15820	15820	15820	15820	1
400	20231117	141500	247312350	15740	15740	15740	15740	0
401	20231117	141400	247312350	15740	15740	15740	15740	0
402	20231117	141300	247312350	15740	15740	15740	15740	0
403	20231117	141200	247312350	15740	15740	15740	15730	44
404	20231117	141100	246619800	15740	15780	15780	15740	607
405	20231117	141000	237065160	15840	15840	15840	15840	2
406	20231117	140900	237033480	15840	15840	15840	15840	2
407	20231117	140800	237001800	15840	15840	15840	15840	0
408	20231117	140700	237001800	15840	15840	15840	15840	1
409	20231117	140600	236985960	15840	15840	15840	15840	1
410	20231117	140500	236970120	15840	15840	15840	15840	2
411	20231117	140400	236938440	15840	15840	15840	15840	1
412	20231117	140300	236922600	15780	15780	15780	15780	3
413	20231117	140200	236875260	15780	15780	15780	15780	0
414	20231117	140100	236875260	15780	15780	15780	15780	0
415	20231117	140000	236875260	15780	15780	15780	15780	2
416	20231117	135900	236843700	15840	15770	15840	15770	11
417	20231117	135800	236669740	15760	15750	15760	15750	4
418	20231117	135700	236606710	15760	15760	15760	15760	0
419	20231117	135600	236606710	15760	15750	15760	15750	49
420	20231117	135500	235834480	15740	15740	15740	15740	0
421	20231117	135400	235834480	15740	15740	15740	15740	1
422	20231117	135300	235818740	15740	15740	15740	15740	0
423	20231117	135200	235818740	15740	15740	15740	15740	2
424	20231117	135100	235787260	15750	15750	15750	15750	1
425	20231117	135000	235771510	15750	15750	15750	15750	21
426	20231117	134900	235440760	15740	15670	15740	15670	17
427	20231117	134800	235174030	15620	15620	15620	15620	0
428	20231117	134700	235174030	15620	15670	15670	15620	7
429	20231117	134600	235064390	15670	15830	15830	15500	2840
430	20231117	134500	190667390	15850	15850	15850	15850	1
431	20231117	134400	190651540	15850	15850	15850	15850	353
432	20231117	134300	185056490	15850	15850	15850	15850	21
433	20231117	134200	184723640	15850	15850	15850	15850	0
434	20231117	134100	184723640	15850	15850	15850	15850	0
435	20231117	134000	184723640	15850	15840	15850	15840	631
436	20231117	133900	174722380	15830	15830	15830	15830	1
437	20231117	133800	174706550	15840	15840	15840	15840	1
438	20231117	133700	174690710	15850	15850	15850	15850	79
439	20231117	133600	173438560	15850	15850	15850	15850	0
440	20231117	133500	173438560	15850	15830	15850	15830	302
441	20231117	133400	168653860	15830	15830	15830	15830	1
442	20231117	133300	168638030	15830	15820	15830	15820	5
443	20231117	133200	168558890	15810	15810	15810	15810	1
444	20231117	133100	168543080	15820	15810	15820	15810	35
445	20231117	133000	167989390	15820	15820	15820	15820	1
446	20231117	132900	167973570	15820	15820	15820	15820	0
447	20231117	132800	167973570	15820	15820	15820	15820	2
448	20231117	132700	167941930	15820	15820	15820	15820	1
449	20231117	132600	167926110	15820	15820	15820	15820	1
450	20231117	132500	167910290	15820	15820	15820	15820	2
451	20231117	132400	167878650	15810	15830	15830	15810	10
452	20231117	132300	167720450	15830	15830	15830	15830	3
453	20231117	132200	167672960	15830	15830	15830	15830	1
454	20231117	132100	167657130	15830	15830	15830	15830	1
455	20231117	132000	167641300	15830	15830	15830	15830	1
456	20231117	131900	167625470	15830	15830	15830	15830	77
457	20231117	131800	166406560	15820	15820	15820	15820	0
458	20231117	131700	166406560	15820	15820	15820	15820	1
459	20231117	131600	166390740	15830	15830	15830	15830	1
460	20231117	131500	166374910	15830	15830	15830	15830	2
461	20231117	131400	166343250	15830	15830	15830	15830	0
462	20231117	131300	166343250	15830	15830	15830	15830	1
463	20231117	131200	166327420	15830	15830	15830	15830	1
464	20231117	131100	166311590	15820	15820	15820	15820	0
465	20231117	131000	166311590	15820	15820	15820	15820	0
466	20231117	130900	166311590	15820	15830	15830	15820	2
467	20231117	130800	166279940	15830	15830	15830	15830	1
468	20231117	130700	166264110	15830	15830	15830	15830	0
469	20231117	130600	166264110	15830	15830	15830	15830	1
470	20231117	130500	166248280	15830	15830	15830	15830	1
471	20231117	130400	166232450	15830	15830	15830	15830	10
472	20231117	130300	166074150	15830	15830	15830	15830	1
473	20231117	130200	166058320	15820	15820	15820	15820	1
474	20231117	130100	166042500	15830	15830	15830	15830	1
475	20231117	130000	166026670	15830	15830	15830	15830	554
476	20231117	125900	157256850	15830	15830	15830	15830	1
477	20231117	125800	157241020	15830	15830	15830	15830	1
478	20231117	125700	157225190	15830	15830	15830	15830	1
479	20231117	125600	157209360	15830	15830	15830	15830	1
480	20231117	125500	157193530	15810	15810	15810	15810	9
481	20231117	125400	157051240	15810	15830	15830	15810	6
482	20231117	125300	156956360	15830	15830	15830	15830	0
483	20231117	125200	156956360	15830	15830	15830	15830	1
484	20231117	125100	156940530	15830	15830	15830	15830	13
485	20231117	125000	156734740	15840	15840	15840	15840	3
486	20231117	124900	156687220	15830	15830	15830	15830	0
487	20231117	124800	156687220	15830	15830	15830	15830	0
488	20231117	124700	156687220	15830	15830	15830	15830	1
489	20231117	124600	156671390	15830	15830	15830	15830	0
490	20231117	124500	156671390	15830	15830	15830	15830	0
491	20231117	124400	156671390	15830	15830	15830	15830	0
492	20231117	124300	156671390	15830	15830	15830	15830	0
493	20231117	124200	156671390	15830	15830	15830	15830	0
494	20231117	124100	156671390	15830	15830	15830	15830	0
495	20231117	124000	156671390	15830	15830	15830	15830	1
496	20231117	123900	156655560	15830	15840	15840	15830	2
497	20231117	123800	156623890	15840	15830	15840	15830	29
498	20231117	123700	156164650	15810	15810	15810	15810	0
499	20231117	123600	156164650	15810	15810	15810	15810	1
500	20231117	123500	156148840	15810	15810	15810	15810	2
501	20231117	123400	156117220	15810	15810	15840	15810	114
502	20231117	123300	154314850	15780	15830	15830	15770	1201
503	20231117	123200	135368470	15830	15840	15840	15830	2
504	20231117	123100	135336800	15840	15840	15840	15840	0
505	20231117	123000	135336800	15840	15840	15840	15840	2
506	20231117	122900	135305120	15840	15840	15840	15840	1
507	20231117	122800	135289280	15840	15840	15840	15840	0
508	20231117	122700	135289280	15840	15840	15840	15840	7
509	20231117	122600	135178400	15840	15840	15840	15840	6
510	20231117	122500	135083360	15840	15840	15840	15840	2
511	20231117	122400	135051680	15830	15840	15840	15830	6
512	20231117	122300	134956650	15840	15820	15840	15820	778
513	20231117	122200	122636400	15820	15820	15820	15820	1
514	20231117	122100	122620580	15820	15820	15820	15820	1
515	20231117	122000	122604760	15830	15830	15830	15830	0
516	20231117	121900	122604760	15830	15830	15830	15830	1
517	20231117	121800	122588930	15830	15830	15830	15830	1
518	20231117	121700	122573100	15830	15810	15830	15810	100
519	20231117	121600	120990860	15790	15790	15790	15790	0
520	20231117	121500	120990860	15790	15790	15790	15790	0
521	20231117	121400	120990860	15790	15790	15790	15790	1
522	20231117	121300	120975070	15790	15790	15790	15790	0
523	20231117	121200	120975070	15790	15790	15790	15790	1
524	20231117	121100	120959280	15790	15790	15790	15790	1
525	20231117	121000	120943490	15790	15790	15790	15790	0
526	20231117	120900	120943490	15790	15820	15820	15790	2
527	20231117	120800	120911880	15820	15820	15820	15820	1
528	20231117	120700	120896060	15820	15820	15820	15820	1
529	20231117	120600	120880240	15820	15820	15820	15820	0
530	20231117	120500	120880240	15820	15820	15820	15820	1
531	20231117	120400	120864420	15820	15820	15820	15820	1
532	20231117	120300	120848600	15770	15770	15770	15770	1
533	20231117	120200	120832830	15770	15770	15770	15770	1
534	20231117	120100	120817060	15820	15820	15820	15820	1
535	20231117	120000	120801240	15820	15820	15820	15820	32
536	20231117	115900	120295000	15770	15770	15770	15770	0
537	20231117	115800	120295000	15770	15770	15770	15770	1
538	20231117	115700	120279230	15770	15780	15780	15770	61
539	20231117	115600	119316760	15810	15810	15810	15810	1
540	20231117	115500	119300950	15810	15810	15810	15810	0
541	20231117	115400	119300950	15810	15810	15810	15810	1
542	20231117	115300	119285140	15810	15810	15810	15810	1
543	20231117	115200	119269330	15820	15810	15820	15810	3
544	20231117	115100	119221890	15770	15770	15770	15770	1
545	20231117	115000	119206120	15770	15770	15770	15770	0
546	20231117	114900	119206120	15770	15810	15820	15770	34
547	20231117	114800	118668340	15820	15810	15820	15810	23
548	20231117	114700	118304560	15810	15810	15810	15810	1
549	20231117	114600	118288750	15810	15810	15810	15810	1
550	20231117	114500	118272940	15820	15820	15820	15820	1
551	20231117	114400	118257120	15770	15770	15770	15770	1
552	20231117	114300	118241350	15730	15770	15770	15730	30
553	20231117	114200	117769120	15770	15820	15820	15770	2
554	20231117	114100	117737530	15820	15820	15820	15820	0
555	20231117	114000	117737530	15820	15820	15820	15820	2
556	20231117	113900	117705890	15820	15820	15820	15820	1
557	20231117	113800	117690070	15820	15820	15820	15810	33
558	20231117	113700	117168020	15820	15820	15820	15820	3
559	20231117	113600	117120560	15820	15820	15820	15820	1
560	20231117	113500	117104740	15820	15820	15820	15820	2
561	20231117	113400	117073100	15770	15770	15770	15770	1
562	20231117	113300	117057330	15820	15820	15820	15820	11
563	20231117	113200	116883310	15820	15820	15820	15820	31
564	20231117	113100	116392890	15820	15820	15820	15820	4
565	20231117	113000	116329610	15820	15770	15820	15770	3
566	20231117	112900	116282200	15770	15770	15770	15770	0
567	20231117	112800	116282200	15770	15770	15770	15770	0
568	20231117	112700	116282200	15770	15790	15820	15770	34
569	20231117	112600	115744540	15770	15770	15770	15770	0
570	20231117	112500	115744540	15770	15770	15770	15770	1
571	20231117	112400	115728770	15770	15770	15770	15770	0
572	20231117	112300	115728770	15770	15770	15770	15770	1
573	20231117	112200	115713000	15770	15770	15770	15770	0
574	20231117	112100	115713000	15770	15770	15770	15770	0
575	20231117	112000	115713000	15770	15770	15770	15770	1
576	20231117	111900	115697230	15770	15800	15830	15770	3
577	20231117	111800	115649830	15750	15800	15800	15750	323
578	20231117	111700	110562190	15800	15830	15830	15800	5
579	20231117	111600	110483110	15830	15830	15830	15830	35
580	20231117	111500	109929060	15830	15830	15830	15830	1
581	20231117	111400	109913230	15840	15840	15840	15840	4
582	20231117	111300	109849870	15840	15840	15840	15840	11
583	20231117	111200	109675630	15840	15790	15840	15790	2
584	20231117	111100	109644000	15850	15850	15850	15850	2
585	20231117	111000	109612300	15850	15850	15850	15850	101
586	20231117	110900	108011450	15850	15840	15850	15840	129
587	20231117	110800	105967030	15840	15840	15840	15840	3
588	20231117	110700	105919510	15840	15820	15840	15820	201
589	20231117	110600	102737370	15820	15820	15820	15820	1
590	20231117	110500	102721550	15820	15810	15820	15810	483
591	20231117	110400	95080990	15770	15820	15820	15770	2
592	20231117	110300	95049400	15820	15810	15820	15810	52
593	20231117	110200	94226810	15810	15800	15810	15800	55
594	20231117	110100	93357290	15800	15780	15800	15780	104
595	20231117	110000	91714650	15770	15770	15770	15770	0
596	20231117	105900	91714650	15770	15740	15770	15740	2
597	20231117	105800	91683140	15740	15770	15770	15740	101
598	20231117	105700	90092570	15770	15770	15770	15770	1
599	20231117	105600	90076800	15830	15830	15830	15830	1
600	20231117	105500	90060970	15840	15840	15840	15840	1
601	20231117	105400	90045130	15840	15830	15840	15830	32
602	20231117	105300	89538350	15840	15840	15840	15840	93
603	20231117	105200	88065230	15850	15790	15850	15790	910
604	20231117	105100	73654270	15790	15800	15800	15790	22
605	20231117	105000	73306690	15800	15790	15800	15790	4
606	20231117	104900	73243520	15790	15800	15800	15790	3
607	20231117	104800	73196140	15800	15800	15800	15800	8
608	20231117	104700	73069740	15800	15800	15800	15800	25
609	20231117	104600	72674740	15790	15770	15790	15770	12
610	20231117	104500	72485400	15760	15740	15760	15740	73
611	20231117	104400	71335650	15730	15710	15730	15710	78
612	20231117	104300	70109590	15710	15660	15710	15660	35
613	20231117	104200	69559790	15660	15710	15710	15660	2
614	20231117	104100	69528420	15710	15680	15710	15680	560
615	20231117	104000	60739150	15680	15680	15680	15680	2
616	20231117	103900	60707790	15680	15680	15680	15680	3
617	20231117	103800	60660750	15650	15650	15650	15650	0
618	20231117	103700	60660750	15650	15650	15650	15650	0
619	20231117	103600	60660750	15650	15650	15650	15650	0
620	20231117	103500	60660750	15650	15650	15650	15650	0
621	20231117	103400	60660750	15650	15660	15670	15650	177
622	20231117	103300	57887740	15650	15650	15650	15650	0
623	20231117	103200	57887740	15650	15660	15660	15650	45
624	20231117	103100	57183160	15660	15660	15660	15660	4
625	20231117	103000	57120520	15650	15650	15650	15650	50
626	20231117	102900	56338020	15630	15630	15630	15630	0
627	20231117	102800	56338020	15630	15630	15630	15630	0
628	20231117	102700	56338020	15630	15630	15630	15630	1
629	20231117	102600	56322390	15660	15640	15660	15640	283
630	20231117	102500	51895750	15630	15630	15630	15630	65
631	20231117	102400	50879800	15630	15630	15630	15630	1
632	20231117	102300	50864170	15620	15620	15620	15620	50
633	20231117	102200	50083170	15630	15630	15630	15630	0
634	20231117	102100	50083170	15630	15630	15630	15630	33
635	20231117	102000	49567380	15620	15620	15620	15620	0
636	20231117	101900	49567380	15620	15630	15630	15620	113
637	20231117	101800	47802200	15630	15630	15630	15630	2
638	20231117	101700	47770940	15620	15620	15620	15620	20
639	20231117	101600	47458540	15620	15620	15620	15620	95
640	20231117	101500	45974640	15620	15620	15620	15620	0
641	20231117	101400	45974640	15620	15620	15620	15620	0
642	20231117	101300	45974640	15620	15620	15620	15620	0
643	20231117	101200	45974640	15620	15620	15620	15620	1
644	20231117	101100	45959020	15630	15630	15630	15630	0
645	20231117	101000	45959020	15630	15630	15630	15630	7
646	20231117	100900	45849610	15630	15630	15630	15630	0
647	20231117	100800	45849610	15630	15630	15630	15630	0
648	20231117	100700	45849610	15630	15630	15630	15630	119
649	20231117	100600	43989640	15630	15630	15630	15630	0
650	20231117	100500	43989640	15630	15630	15630	15630	0
651	20231117	100400	43989640	15630	15660	15660	15630	39
652	20231117	100300	43378930	15660	15660	15660	15660	0
653	20231117	100200	43378930	15660	15660	15660	15660	20
654	20231117	100100	43065730	15660	15660	15660	15660	0
655	20231117	100000	43065730	15660	15660	15660	15660	0
656	20231117	095900	43065730	15660	15660	15660	15660	0
657	20231117	095800	43065730	15660	15660	15660	15660	0
658	20231117	095700	43065730	15660	15640	15660	15640	208
659	20231117	095600	39810410	15640	15640	15640	15640	0
660	20231117	095500	39810410	15640	15640	15640	15640	1
661	20231117	095400	39794770	15640	15640	15640	15640	45
662	20231117	095300	39090970	15640	15640	15640	15640	50
663	20231117	095200	38308970	15630	15630	15630	15630	25
664	20231117	095100	37918220	15620	15620	15620	15620	0
665	20231117	095000	37918220	15620	15620	15620	15620	3
666	20231117	094900	37871360	15630	15630	15630	15630	0
667	20231117	094800	37871360	15630	15630	15630	15630	0
668	20231117	094700	37871360	15630	15630	15630	15630	1
669	20231117	094600	37855730	15640	15630	15640	15630	33
670	20231117	094500	37339660	15630	15630	15630	15630	0
671	20231117	094400	37339660	15630	15630	15630	15630	15
672	20231117	094300	37105210	15620	15620	15620	15620	130
673	20231117	094200	35074610	15610	15610	15610	15610	0
674	20231117	094100	35074610	15610	15610	15610	15610	0
675	20231117	094000	35074610	15610	15610	15610	15610	0
676	20231117	093900	35074610	15610	15600	15610	15600	37
677	20231117	093800	34497090	15590	15590	15590	15590	25
678	20231117	093700	34107340	15590	15600	15600	15590	3
679	20231117	093600	34060560	15610	15610	15610	15610	0
680	20231117	093500	34060560	15610	15610	15610	15610	2
681	20231117	093400	34029340	15610	15610	15610	15610	0
682	20231117	093300	34029340	15610	15610	15610	15610	1
683	20231117	093200	34013730	15600	15600	15600	15600	5
684	20231117	093100	33935730	15600	15600	15600	15600	0
685	20231117	093000	33935730	15600	15600	15600	15600	299
686	20231117	092900	29271330	15600	15610	15610	15600	43
687	20231117	092800	28600430	15620	15610	15620	15610	3
688	20231117	092700	28553590	15610	15610	15610	15610	0
689	20231117	092600	28553590	15610	15610	15610	15610	119
690	20231117	092500	26696000	15600	15600	15600	15600	7
691	20231117	092400	26586800	15600	15600	15600	15600	0
692	20231117	092300	26586800	15600	15590	15600	15590	300
693	20231117	092200	21908700	15590	15590	15590	15590	2
694	20231117	092100	21877520	15580	15580	15580	15580	3
695	20231117	092000	21830780	15580	15570	15580	15570	102
696	20231117	091900	20241640	15570	15570	15570	15570	0
697	20231117	091800	20241640	15570	15570	15570	15570	0
698	20231117	091700	20241640	15570	15580	15580	15570	431
699	20231117	091600	13530960	15570	15570	15570	15570	150
700	20231117	091500	11195460	15580	15580	15580	15580	0
701	20231117	091400	11195460	15580	15580	15580	15580	155
702	20231117	091300	8780560	15580	15570	15580	15570	97
703	20231117	091200	7270130	15570	15570	15570	15570	0
704	20231117	091100	7270130	15570	15570	15570	15570	0
705	20231117	091000	7270130	15570	15560	15570	15560	35
706	20231117	090900	6725380	15560	15560	15570	15560	40
707	20231117	090800	6102970	15560	15560	15560	15560	35
708	20231117	090700	5558370	15570	15570	15570	15570	34
709	20231117	090600	5028990	15560	15560	15560	15560	0
710	20231117	090500	5028990	15560	15570	15570	15560	13
711	20231117	090400	4826700	15570	15570	15570	15570	11
712	20231117	090300	4655430	15570	15570	15570	15570	0
713	20231117	090200	4655430	15570	15570	15570	15570	0
714	20231117	090100	4655430	15570	15570	15570	15570	93
715	20231117	090000	3207420	15570	15570	15570	15570	206