KissMeData/272550/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	203700	65058200	16030	16030	16030	16030	57
3	20231123	203600	65058200	16030	16030	16030	16030	0
4	20231123	203500	65058200	16030	16030	16030	16030	0
5	20231123	203400	65058200	16030	16030	16030	16030	0
6	20231123	203300	65058200	16030	16030	16030	16030	0
7	20231123	203200	65058200	16030	16030	16030	16030	0
8	20231123	203100	65058200	16030	16030	16030	16030	0
9	20231123	203000	65058200	16030	16030	16030	16030	0
10	20231123	202900	65058200	16030	16030	16030	16030	0
11	20231123	202800	65058200	16030	16030	16030	16030	0
12	20231123	202700	65058200	16030	16030	16030	16030	0
13	20231123	202600	65058200	16030	16030	16030	16030	0
14	20231123	202500	65058200	16030	16030	16030	16030	0
15	20231123	202400	65058200	16030	16030	16030	16030	0
16	20231123	202300	65058200	16030	16030	16030	16030	0
17	20231123	202200	65058200	16030	16030	16030	16030	0
18	20231123	202100	65058200	16030	16030	16030	16030	0
19	20231123	202000	65058200	16030	16030	16030	16030	0
20	20231123	201900	65058200	16030	16030	16030	16030	0
21	20231123	201800	65058200	16030	16030	16030	16030	0
22	20231123	201700	65058200	16030	16030	16030	16030	0
23	20231123	201600	65058200	16030	16030	16030	16030	0
24	20231123	201500	65058200	16030	16030	16030	16030	0
25	20231123	201400	65058200	16030	16030	16030	16030	0
26	20231123	201300	65058200	16030	16030	16030	16030	0
27	20231123	201200	65058200	16030	16030	16030	16030	0
28	20231123	201100	65058200	16030	16030	16030	16030	0
29	20231123	201000	65058200	16030	16030	16030	16030	0
30	20231123	200900	65058200	16030	16030	16030	16030	0
31	20231123	200800	65058200	16030	16030	16030	16030	0
32	20231123	200700	65058200	16030	16030	16030	16030	57
33	20231123	200600	65058200	16030	16030	16030	16030	0
34	20231123	200500	65058200	16030	16030	16030	16030	0
35	20231123	200400	65058200	16030	16030	16030	16030	0
36	20231123	200300	65058200	16030	16030	16030	16030	0
37	20231123	200200	65058200	16030	16030	16030	16030	0
38	20231123	200100	65058200	16030	16030	16030	16030	0
39	20231123	200000	65058200	16030	16030	16030	16030	0
40	20231123	195900	65058200	16030	16030	16030	16030	0
41	20231123	195800	65058200	16030	16030	16030	16030	0
42	20231123	195700	65058200	16030	16030	16030	16030	0
43	20231123	195600	65058200	16030	16030	16030	16030	0
44	20231123	195500	65058200	16030	16030	16030	16030	0
45	20231123	195400	65058200	16030	16030	16030	16030	0
46	20231123	195300	65058200	16030	16030	16030	16030	0
47	20231123	195200	65058200	16030	16030	16030	16030	0
48	20231123	195100	65058200	16030	16030	16030	16030	0
49	20231123	195000	65058200	16030	16030	16030	16030	0
50	20231123	194900	65058200	16030	16030	16030	16030	0
51	20231123	194800	65058200	16030	16030	16030	16030	0
52	20231123	194700	65058200	16030	16030	16030	16030	0
53	20231123	194600	65058200	16030	16030	16030	16030	0
54	20231123	194500	65058200	16030	16030	16030	16030	0
55	20231123	194400	65058200	16030	16030	16030	16030	0
56	20231123	194300	65058200	16030	16030	16030	16030	0
57	20231123	194200	65058200	16030	16030	16030	16030	0
58	20231123	194100	65058200	16030	16030	16030	16030	0
59	20231123	194000	65058200	16030	16030	16030	16030	0
60	20231123	193900	65058200	16030	16030	16030	16030	0
61	20231123	193800	65058200	16030	16030	16030	16030	0
62	20231123	193700	65058200	16030	16030	16030	16030	57
63	20231123	193600	65058200	16030	16030	16030	16030	0
64	20231123	193500	65058200	16030	16030	16030	16030	0
65	20231123	193400	65058200	16030	16030	16030	16030	0
66	20231123	193300	65058200	16030	16030	16030	16030	0
67	20231123	193200	65058200	16030	16030	16030	16030	0
68	20231123	193100	65058200	16030	16030	16030	16030	0
69	20231123	193000	65058200	16030	16030	16030	16030	0
70	20231123	192900	65058200	16030	16030	16030	16030	0
71	20231123	192800	65058200	16030	16030	16030	16030	0
72	20231123	192700	65058200	16030	16030	16030	16030	0
73	20231123	192600	65058200	16030	16030	16030	16030	0
74	20231123	192500	65058200	16030	16030	16030	16030	0
75	20231123	192400	65058200	16030	16030	16030	16030	0
76	20231123	192300	65058200	16030	16030	16030	16030	0
77	20231123	192200	65058200	16030	16030	16030	16030	0
78	20231123	192100	65058200	16030	16030	16030	16030	0
79	20231123	192000	65058200	16030	16030	16030	16030	0
80	20231123	191900	65058200	16030	16030	16030	16030	0
81	20231123	191800	65058200	16030	16030	16030	16030	0
82	20231123	191700	65058200	16030	16030	16030	16030	0
83	20231123	191600	65058200	16030	16030	16030	16030	0
84	20231123	191500	65058200	16030	16030	16030	16030	0
85	20231123	191400	65058200	16030	16030	16030	16030	0
86	20231123	191300	65058200	16030	16030	16030	16030	0
87	20231123	191200	65058200	16030	16030	16030	16030	0
88	20231123	191100	65058200	16030	16030	16030	16030	0
89	20231123	191000	65058200	16030	16030	16030	16030	0
90	20231123	190900	65058200	16030	16030	16030	16030	0
91	20231123	190800	65058200	16030	16030	16030	16030	0
92	20231123	190700	65058200	16030	16030	16030	16030	57
93	20231123	190600	65058200	16030	16030	16030	16030	0
94	20231123	190500	65058200	16030	16030	16030	16030	0
95	20231123	190400	65058200	16030	16030	16030	16030	0
96	20231123	190300	65058200	16030	16030	16030	16030	0
97	20231123	190200	65058200	16030	16030	16030	16030	0
98	20231123	190100	65058200	16030	16030	16030	16030	0
99	20231123	190000	65058200	16030	16030	16030	16030	0
100	20231123	185900	65058200	16030	16030	16030	16030	0
101	20231123	185800	65058200	16030	16030	16030	16030	0
102	20231123	185700	65058200	16030	16030	16030	16030	0
103	20231123	185600	65058200	16030	16030	16030	16030	0
104	20231123	185500	65058200	16030	16030	16030	16030	0
105	20231123	185400	65058200	16030	16030	16030	16030	0
106	20231123	185300	65058200	16030	16030	16030	16030	0
107	20231123	185200	65058200	16030	16030	16030	16030	0
108	20231123	185100	65058200	16030	16030	16030	16030	0
109	20231123	185000	65058200	16030	16030	16030	16030	0
110	20231123	184900	65058200	16030	16030	16030	16030	0
111	20231123	184800	65058200	16030	16030	16030	16030	0
112	20231123	184700	65058200	16030	16030	16030	16030	0
113	20231123	184600	65058200	16030	16030	16030	16030	0
114	20231123	184500	65058200	16030	16030	16030	16030	0
115	20231123	184400	65058200	16030	16030	16030	16030	0
116	20231123	184300	65058200	16030	16030	16030	16030	0
117	20231123	184200	65058200	16030	16030	16030	16030	0
118	20231123	184100	65058200	16030	16030	16030	16030	0
119	20231123	184000	65058200	16030	16030	16030	16030	0
120	20231123	183900	65058200	16030	16030	16030	16030	0
121	20231123	183800	65058200	16030	16030	16030	16030	0
122	20231123	183700	65058200	16030	16030	16030	16030	57
123	20231123	183600	65058200	16030	16030	16030	16030	0
124	20231123	183500	65058200	16030	16030	16030	16030	0
125	20231123	183400	65058200	16030	16030	16030	16030	0
126	20231123	183300	65058200	16030	16030	16030	16030	0
127	20231123	183200	65058200	16030	16030	16030	16030	0
128	20231123	183100	65058200	16030	16030	16030	16030	0
129	20231123	183000	65058200	16030	16030	16030	16030	0
130	20231123	182900	65058200	16030	16030	16030	16030	0
131	20231123	182800	65058200	16030	16030	16030	16030	0
132	20231123	182700	65058200	16030	16030	16030	16030	0
133	20231123	182600	65058200	16030	16030	16030	16030	0
134	20231123	182500	65058200	16030	16030	16030	16030	0
135	20231123	182400	65058200	16030	16030	16030	16030	0
136	20231123	182300	65058200	16030	16030	16030	16030	0
137	20231123	182200	65058200	16030	16030	16030	16030	0
138	20231123	182100	65058200	16030	16030	16030	16030	0
139	20231123	182000	65058200	16030	16030	16030	16030	0
140	20231123	181900	65058200	16030	16030	16030	16030	0
141	20231123	181800	65058200	16030	16030	16030	16030	0
142	20231123	181700	65058200	16030	16030	16030	16030	0
143	20231123	181600	65058200	16030	16030	16030	16030	0
144	20231123	181500	65058200	16030	16030	16030	16030	0
145	20231123	181400	65058200	16030	16030	16030	16030	0
146	20231123	181300	65058200	16030	16030	16030	16030	0
147	20231123	181200	65058200	16030	16030	16030	16030	0
148	20231123	181100	65058200	16030	16030	16030	16030	0
149	20231123	181000	65058200	16030	16030	16030	16030	0
150	20231123	180900	65058200	16030	16030	16030	16030	0
151	20231123	180800	65058200	16030	16030	16030	16030	0
152	20231123	180700	65058200	16030	16030	16030	16030	57
153	20231123	180600	65058200	16030	16030	16030	16030	0
154	20231123	180500	65058200	16030	16030	16030	16030	0
155	20231123	180400	65058200	16030	16030	16030	16030	0
156	20231123	180300	65058200	16030	16030	16030	16030	0
157	20231123	180200	65058200	16030	16030	16030	16030	0
158	20231123	180100	65058200	16030	16030	16030	16030	0
159	20231123	180000	65058200	16030	16030	16030	16030	0
160	20231123	175900	65058200	16030	16030	16030	16030	0
161	20231123	175800	65058200	16030	16030	16030	16030	0
162	20231123	175700	65058200	16030	16030	16030	16030	0
163	20231123	175600	65058200	16030	16030	16030	16030	0
164	20231123	175500	65058200	16030	16030	16030	16030	0
165	20231123	175400	65058200	16030	16030	16030	16030	0
166	20231123	175300	65058200	16030	16030	16030	16030	0
167	20231123	175200	65058200	16030	16030	16030	16030	0
168	20231123	175100	65058200	16030	16030	16030	16030	0
169	20231123	175000	65058200	16030	16030	16030	16030	0
170	20231123	174900	65058200	16030	16030	16030	16030	0
171	20231123	174800	65058200	16030	16030	16030	16030	0
172	20231123	174700	65058200	16030	16030	16030	16030	0
173	20231123	174600	65058200	16030	16030	16030	16030	0
174	20231123	174500	65058200	16030	16030	16030	16030	0
175	20231123	174400	65058200	16030	16030	16030	16030	0
176	20231123	174300	65058200	16030	16030	16030	16030	0
177	20231123	174200	65058200	16030	16030	16030	16030	0
178	20231123	174100	65058200	16030	16030	16030	16030	0
179	20231123	174000	65058200	16030	16030	16030	16030	0
180	20231123	173900	65058200	16030	16030	16030	16030	0
181	20231123	173800	65058200	16030	16030	16030	16030	0
182	20231123	173700	65058200	16030	16030	16030	16030	57
183	20231123	173600	65058200	16030	16030	16030	16030	0
184	20231123	173500	65058200	16030	16030	16030	16030	0
185	20231123	173400	65058200	16030	16030	16030	16030	0
186	20231123	173300	65058200	16030	16030	16030	16030	0
187	20231123	173200	65058200	16030	16030	16030	16030	0
188	20231123	173100	65058200	16030	16030	16030	16030	0
189	20231123	173000	65058200	16030	16030	16030	16030	0
190	20231123	172900	65058200	16030	16030	16030	16030	0
191	20231123	172800	65058200	16030	16030	16030	16030	0
192	20231123	172700	65058200	16030	16030	16030	16030	0
193	20231123	172600	65058200	16030	16030	16030	16030	0
194	20231123	172500	65058200	16030	16030	16030	16030	0
195	20231123	172400	65058200	16030	16030	16030	16030	0
196	20231123	172300	65058200	16030	16030	16030	16030	0
197	20231123	172200	65058200	16030	16030	16030	16030	0
198	20231123	172100	65058200	16030	16030	16030	16030	0
199	20231123	172000	65058200	16030	16030	16030	16030	0
200	20231123	171900	65058200	16030	16030	16030	16030	0
201	20231123	171800	65058200	16030	16030	16030	16030	0
202	20231123	171700	65058200	16030	16030	16030	16030	0
203	20231123	171600	65058200	16030	16030	16030	16030	0
204	20231123	171500	65058200	16030	16030	16030	16030	0
205	20231123	171400	65058200	16030	16030	16030	16030	0
206	20231123	171300	65058200	16030	16030	16030	16030	0
207	20231123	171200	65058200	16030	16030	16030	16030	0
208	20231123	171100	65058200	16030	16030	16030	16030	0
209	20231123	171000	65058200	16030	16030	16030	16030	0
210	20231123	170900	65058200	16030	16030	16030	16030	0
211	20231123	170800	65058200	16030	16030	16030	16030	0
212	20231123	170700	65058200	16030	16030	16030	16030	57
213	20231123	170600	65058200	16030	16030	16030	16030	0
214	20231123	170500	65058200	16030	16030	16030	16030	0
215	20231123	170400	65058200	16030	16030	16030	16030	0
216	20231123	170300	65058200	16030	16030	16030	16030	0
217	20231123	170200	65058200	16030	16030	16030	16030	0
218	20231123	170100	65058200	16030	16030	16030	16030	0
219	20231123	170000	65058200	16030	16030	16030	16030	0
220	20231123	165900	65058200	16030	16030	16030	16030	0
221	20231123	165800	65058200	16030	16030	16030	16030	0
222	20231123	165700	65058200	16030	16030	16030	16030	0
223	20231123	165600	65058200	16030	16030	16030	16030	0
224	20231123	165500	65058200	16030	16030	16030	16030	0
225	20231123	165400	65058200	16030	16030	16030	16030	0
226	20231123	165300	65058200	16030	16030	16030	16030	0
227	20231123	165200	65058200	16030	16030	16030	16030	0
228	20231123	165100	65058200	16030	16030	16030	16030	0
229	20231123	165000	65058200	16030	16030	16030	16030	0
230	20231123	164900	65058200	16030	16030	16030	16030	0
231	20231123	164800	65058200	16030	16030	16030	16030	0
232	20231123	164700	65058200	16030	16030	16030	16030	0
233	20231123	164600	65058200	16030	16030	16030	16030	0
234	20231123	164500	65058200	16030	16030	16030	16030	0
235	20231123	164400	65058200	16030	16030	16030	16030	0
236	20231123	164300	65058200	16030	16030	16030	16030	0
237	20231123	164200	65058200	16030	16030	16030	16030	0
238	20231123	164100	65058200	16030	16030	16030	16030	0
239	20231123	164000	65058200	16030	16030	16030	16030	0
240	20231123	163900	65058200	16030	16030	16030	16030	0
241	20231123	163800	65058200	16030	16030	16030	16030	0
242	20231123	163700	65058200	16030	16030	16030	16030	57
243	20231123	163600	65058200	16030	16030	16030	16030	0
244	20231123	163500	65058200	16030	16030	16030	16030	0
245	20231123	163400	65058200	16030	16030	16030	16030	0
246	20231123	163300	65058200	16030	16030	16030	16030	0
247	20231123	163200	65058200	16030	16030	16030	16030	0
248	20231123	163100	65058200	16030	16030	16030	16030	0
249	20231123	163000	65058200	16030	16030	16030	16030	0
250	20231123	162900	65058200	16030	16030	16030	16030	0
251	20231123	162800	65058200	16030	16030	16030	16030	0
252	20231123	162700	65058200	16030	16030	16030	16030	0
253	20231123	162600	65058200	16030	16030	16030	16030	0
254	20231123	162500	65058200	16030	16030	16030	16030	0
255	20231123	162400	65058200	16030	16030	16030	16030	0
256	20231123	162300	65058200	16030	16030	16030	16030	0
257	20231123	162200	65058200	16030	16030	16030	16030	0
258	20231123	162100	65058200	16030	16030	16030	16030	0
259	20231123	162000	65058200	16030	16030	16030	16030	0
260	20231123	161900	65058200	16030	16030	16030	16030	0
261	20231123	161800	65058200	16030	16030	16030	16030	0
262	20231123	161700	65058200	16030	16030	16030	16030	0
263	20231123	161600	65058200	16030	16030	16030	16030	0
264	20231123	161500	65058200	16030	16030	16030	16030	0
265	20231123	161400	65058200	16030	16030	16030	16030	0
266	20231123	161300	65058200	16030	16030	16030	16030	0
267	20231123	161200	65058200	16030	16030	16030	16030	0
268	20231123	161100	65058200	16030	16030	16030	16030	0
269	20231123	161000	65058200	16030	16030	16030	16030	0
270	20231123	160900	65058200	16030	16030	16030	16030	0
271	20231123	160800	65058200	16030	16030	16030	16030	0
272	20231123	160700	65058200	16030	16030	16030	16030	57
273	20231123	160600	65058200	16030	16030	16030	16030	0
274	20231123	160500	65058200	16030	16030	16030	16030	0
275	20231123	160400	65058200	16030	16030	16030	16030	0
276	20231123	160300	65058200	16030	16030	16030	16030	0
277	20231123	160200	65058200	16030	16030	16030	16030	0
278	20231123	160100	65058200	16030	16030	16030	16030	0
279	20231123	160000	65058200	16030	16030	16030	16030	0
280	20231123	155900	65058200	16030	16030	16030	16030	0
281	20231123	155800	65058200	16030	16030	16030	16030	0
282	20231123	155700	65058200	16030	16030	16030	16030	0
283	20231123	155600	65058200	16030	16030	16030	16030	0
284	20231123	155500	65058200	16030	16030	16030	16030	0
285	20231123	155400	65058200	16030	16030	16030	16030	0
286	20231123	155300	65058200	16030	16030	16030	16030	0
287	20231123	155200	65058200	16030	16030	16030	16030	0
288	20231123	155100	65058200	16030	16030	16030	16030	0
289	20231123	155000	65058200	16030	16030	16030	16030	0
290	20231123	154900	65058200	16030	16030	16030	16030	0
291	20231123	154800	65058200	16030	16030	16030	16030	0
292	20231123	154700	65058200	16030	16030	16030	16030	0
293	20231123	154600	65058200	16030	16030	16030	16030	0
294	20231123	154500	65058200	16030	16030	16030	16030	0
295	20231123	154400	65058200	16030	16030	16030	16030	0
296	20231123	154300	65058200	16030	16030	16030	16030	0
297	20231123	154200	65058200	16030	16030	16030	16030	0
298	20231123	154100	65058200	16030	16030	16030	16030	0
299	20231123	154000	65058200	16030	16030	16030	16030	0
300	20231123	153900	65058200	16030	16030	16030	16030	0
301	20231123	153800	65058200	16030	16030	16030	16030	0
302	20231123	153700	65058200	16030	16030	16030	16030	57
303	20231123	153600	65058200	16030	16030	16030	16030	0
304	20231123	153500	65058200	16030	16030	16030	16030	0
305	20231123	153400	65058200	16030	16030	16030	16030	0
306	20231123	153300	65058200	16030	16030	16030	16030	0
307	20231123	153200	65058200	16030	16030	16030	16030	0
308	20231123	153100	65058200	16030	16030	16030	16030	0
309	20231123	153000	65058200	16030	16030	16030	16030	57
310	20231123	152900	64144490	16040	16040	16040	16040	0
311	20231123	152800	64144490	16040	16040	16040	16040	0
312	20231123	152700	64144490	16040	16040	16040	16040	0
313	20231123	152600	64144490	16040	16040	16040	16040	0
314	20231123	152500	64144490	16040	16040	16040	16040	0
315	20231123	152400	64144490	16040	16040	16040	16040	0
316	20231123	152300	64144490	16040	16040	16040	16040	0
317	20231123	152200	64144490	16040	16040	16040	16040	0
318	20231123	152100	64144490	16040	16040	16040	16040	0
319	20231123	152000	64144490	16040	16040	16040	16040	0
320	20231123	151900	64144490	16040	16040	16040	16040	0
321	20231123	151800	64144490	16040	16040	16040	16040	0
322	20231123	151700	64144490	16040	16030	16040	16030	20
323	20231123	151600	63823880	16030	16030	16030	16030	0
324	20231123	151500	63823880	16030	15970	16030	15960	6
325	20231123	151400	63727830	16000	16000	16000	16000	20
326	20231123	151300	63407830	16000	16000	16000	16000	0
327	20231123	151200	63407830	16000	15930	16000	15930	61
328	20231123	151100	62433650	15970	15970	15970	15970	2
329	20231123	151000	62401710	15930	15930	15930	15930	251
330	20231123	150900	58403280	15930	15930	15930	15930	0
331	20231123	150800	58403280	15930	15930	15930	15930	0
332	20231123	150700	58403280	15930	15960	15970	15930	3
333	20231123	150600	58355420	15930	15930	15930	15930	0
334	20231123	150500	58355420	15930	15930	15930	15930	1
335	20231123	150400	58339490	15930	15930	15930	15930	0
336	20231123	150300	58339490	15930	15930	15930	15930	0
337	20231123	150200	58339490	15930	15930	15930	15930	1
338	20231123	150100	58323560	15930	15940	15940	15930	398
339	20231123	150000	51982340	15940	15940	15940	15940	6
340	20231123	145900	51886700	15940	15940	15940	15940	0
341	20231123	145800	51886700	15940	15940	15940	15940	0
342	20231123	145700	51886700	15940	15940	15940	15940	1
343	20231123	145600	51870760	15950	15950	15950	15950	0
344	20231123	145500	51870760	15950	15950	15950	15950	0
345	20231123	145400	51870760	15950	15950	15950	15950	1
346	20231123	145300	51854810	15950	15950	15950	15950	1
347	20231123	145200	51838860	15950	15950	15950	15950	1
348	20231123	145100	51822910	15950	15950	15950	15950	0
349	20231123	145000	51822910	15950	15950	15950	15950	0
350	20231123	144900	51822910	15950	15950	15950	15950	1
351	20231123	144800	51806960	15950	15950	15950	15950	0
352	20231123	144700	51806960	15950	15950	15950	15950	0
353	20231123	144600	51806960	15950	15950	15950	15950	2
354	20231123	144500	51775060	15950	15950	15950	15950	0
355	20231123	144400	51775060	15950	15950	15950	15950	1
356	20231123	144300	51759110	15950	15950	15950	15950	0
357	20231123	144200	51759110	15950	15950	15950	15950	0
358	20231123	144100	51759110	15950	15950	15950	15950	1
359	20231123	144000	51743160	15950	15950	15950	15950	0
360	20231123	143900	51743160	15950	15950	15950	15950	1
361	20231123	143800	51727210	15950	15950	15950	15950	1
362	20231123	143700	51711260	15950	15950	15950	15950	0
363	20231123	143600	51711260	15950	15950	15950	15950	1
364	20231123	143500	51695310	15940	15940	15940	15940	0
365	20231123	143400	51695310	15940	15940	15940	15940	0
366	20231123	143300	51695310	15940	15940	15940	15940	2
367	20231123	143200	51663430	15940	15940	15940	15940	26
368	20231123	143100	51248990	15940	15940	15940	15940	0
369	20231123	143000	51248990	15940	15940	15940	15940	1
370	20231123	142900	51233050	15940	15940	15940	15940	0
371	20231123	142800	51233050	15940	15940	15940	15940	1
372	20231123	142700	51217110	15940	15940	15940	15940	0
373	20231123	142600	51217110	15940	15940	15940	15940	1
374	20231123	142500	51201170	15940	15940	15940	15940	1
375	20231123	142400	51185230	15950	15950	15950	15950	0
376	20231123	142300	51185230	15950	15950	15950	15950	1
377	20231123	142200	51169280	15940	15940	15940	15940	0
378	20231123	142100	51169280	15940	15940	15940	15940	0
379	20231123	142000	51169280	15940	15940	15940	15940	1
380	20231123	141900	51153340	15940	15940	15940	15940	1
381	20231123	141800	51137400	15940	15940	15940	15940	0
382	20231123	141700	51137400	15940	15940	15940	15940	1
383	20231123	141600	51121460	15940	15940	15940	15940	0
384	20231123	141500	51121460	15940	15940	15940	15940	1
385	20231123	141400	51105520	15940	15940	15940	15940	10
386	20231123	141300	50946120	15940	15940	15940	15940	1
387	20231123	141200	50930180	15940	15940	15940	15940	1
388	20231123	141100	50914240	15940	15940	15940	15940	0
389	20231123	141000	50914240	15940	15940	15940	15940	0
390	20231123	140900	50914240	15940	15950	15970	15940	10
391	20231123	140800	50754640	15940	15940	15940	15940	0
392	20231123	140700	50754640	15940	15940	15940	15940	1
393	20231123	140600	50738700	15940	15940	15940	15940	1
394	20231123	140500	50722760	15940	15940	15940	15940	0
395	20231123	140400	50722760	15940	15940	15940	15940	1
396	20231123	140300	50706820	15940	15940	15940	15940	0
397	20231123	140200	50706820	15940	15940	15940	15940	0
398	20231123	140100	50706820	15940	15940	15940	15940	1
399	20231123	140000	50690880	15940	15940	15940	15940	3
400	20231123	135900	50643060	15940	15950	15950	15940	2
401	20231123	135800	50611170	15940	15940	15940	15940	0
402	20231123	135700	50611170	15940	15940	15940	15940	0
403	20231123	135600	50611170	15940	15940	15940	15940	1
404	20231123	135500	50595230	15960	15960	15960	15960	5
405	20231123	135400	50515430	15940	15940	15940	15940	0
406	20231123	135300	50515430	15940	15940	15940	15940	1
407	20231123	135200	50499490	15940	15940	15940	15940	1
408	20231123	135100	50483550	15940	15940	15940	15940	1
409	20231123	135000	50467610	15940	15940	15940	15940	0
410	20231123	134900	50467610	15940	15940	15940	15940	0
411	20231123	134800	50467610	15940	15940	15940	15940	1
412	20231123	134700	50451670	15940	15940	15940	15940	0
413	20231123	134600	50451670	15940	15940	15940	15940	2
414	20231123	134500	50419790	15940	15940	15940	15940	0
415	20231123	134400	50419790	15940	15960	15960	15940	10
416	20231123	134300	50260330	15960	15960	15960	15960	0
417	20231123	134200	50260330	15960	15960	15960	15960	0
418	20231123	134100	50260330	15960	15960	15960	15960	0
419	20231123	134000	50260330	15960	15960	15960	15960	0
420	20231123	133900	50260330	15960	15960	15960	15960	0
421	20231123	133800	50260330	15960	15960	15960	15960	0
422	20231123	133700	50260330	15960	15960	15960	15960	0
423	20231123	133600	50260330	15960	15960	15960	15960	0
424	20231123	133500	50260330	15960	15960	15960	15960	0
425	20231123	133400	50260330	15960	15960	15960	15960	0
426	20231123	133300	50260330	15960	15960	15960	15960	0
427	20231123	133200	50260330	15960	15960	15960	15960	0
428	20231123	133100	50260330	15960	15960	15960	15960	0
429	20231123	133000	50260330	15960	15960	15960	15960	0
430	20231123	132900	50260330	15960	15960	15960	15960	0
431	20231123	132800	50260330	15960	15960	15960	15960	0
432	20231123	132700	50260330	15960	15960	15960	15960	0
433	20231123	132600	50260330	15960	15960	15960	15960	0
434	20231123	132500	50260330	15960	15960	15960	15960	0
435	20231123	132400	50260330	15960	15960	15960	15960	0
436	20231123	132300	50260330	15960	15960	15960	15960	0
437	20231123	132200	50260330	15960	15960	15960	15960	0
438	20231123	132100	50260330	15960	15960	15960	15960	0
439	20231123	132000	50260330	15960	15960	15960	15960	2
440	20231123	131900	50228410	15960	15960	15960	15960	0
441	20231123	131800	50228410	15960	15960	15960	15960	0
442	20231123	131700	50228410	15960	15960	15960	15960	0
443	20231123	131600	50228410	15960	15960	15960	15960	0
444	20231123	131500	50228410	15960	15960	15960	15960	0
445	20231123	131400	50228410	15960	15960	15960	15960	5
446	20231123	131300	50148610	15960	15960	15960	15960	3
447	20231123	131200	50100730	15940	15940	15940	15940	0
448	20231123	131100	50100730	15940	15940	15940	15940	0
449	20231123	131000	50100730	15940	15940	15940	15940	2
450	20231123	130900	50068850	15940	15940	15940	15940	5
451	20231123	130800	49989150	15950	15950	15950	15950	6
452	20231123	130700	49893450	15950	15960	15960	15950	7
453	20231123	130600	49781790	15970	15970	15970	15970	0
454	20231123	130500	49781790	15970	15970	15970	15970	0
455	20231123	130400	49781790	15970	15970	15970	15970	0
456	20231123	130300	49781790	15970	15970	15970	15970	0
457	20231123	130200	49781790	15970	15970	15970	15970	0
458	20231123	130100	49781790	15970	15970	15970	15970	0
459	20231123	130000	49781790	15970	15980	15980	15970	46
460	20231123	125900	49047160	15980	15980	15980	15980	0
461	20231123	125800	49047160	15980	15980	15980	15980	0
462	20231123	125700	49047160	15980	15990	15990	15980	70
463	20231123	125600	47927990	16040	16040	16040	16040	1
464	20231123	125500	47911950	16050	16050	16050	16050	0
465	20231123	125400	47911950	16050	16050	16050	16050	0
466	20231123	125300	47911950	16050	16050	16050	16050	0
467	20231123	125200	47911950	16050	16050	16050	16050	0
468	20231123	125100	47911950	16050	16050	16050	16050	0
469	20231123	125000	47911950	16050	16050	16050	16050	0
470	20231123	124900	47911950	16050	16050	16050	16050	0
471	20231123	124800	47911950	16050	16050	16050	16050	0
472	20231123	124700	47911950	16050	16050	16050	16050	14
473	20231123	124600	47687250	16050	16050	16050	16050	0
474	20231123	124500	47687250	16050	16050	16050	16050	0
475	20231123	124400	47687250	16050	16050	16050	16050	0
476	20231123	124300	47687250	16050	16050	16050	16050	200
477	20231123	124200	44477250	16050	16050	16050	16050	0
478	20231123	124100	44477250	16050	16050	16050	16050	0
479	20231123	124000	44477250	16050	16050	16050	16050	0
480	20231123	123900	44477250	16050	16050	16050	16050	0
481	20231123	123800	44477250	16050	16040	16050	16040	12
482	20231123	123700	44284760	16040	16020	16040	16020	12
483	20231123	123600	44092500	16000	16000	16000	16000	68
484	20231123	123500	43004500	16000	16000	16000	16000	0
485	20231123	123400	43004500	16000	16010	16010	16000	20
486	20231123	123300	42684440	16020	16020	16020	16020	0
487	20231123	123200	42684440	16020	16020	16020	16020	0
488	20231123	123100	42684440	16020	16020	16020	16020	1
489	20231123	123000	42668420	16010	16010	16010	16010	0
490	20231123	122900	42668420	16010	16010	16010	16010	0
491	20231123	122800	42668420	16010	16010	16010	16010	0
492	20231123	122700	42668420	16010	16010	16010	16010	0
493	20231123	122600	42668420	16010	16010	16010	16010	0
494	20231123	122500	42668420	16010	16010	16010	16010	0
495	20231123	122400	42668420	16010	16010	16010	16010	0
496	20231123	122300	42668420	16010	16010	16010	16010	0
497	20231123	122200	42668420	16010	16010	16010	16010	0
498	20231123	122100	42668420	16010	16010	16010	16010	1
499	20231123	122000	42652410	16020	16020	16020	16020	0
500	20231123	121900	42652410	16020	16020	16020	16020	6
501	20231123	121800	42556290	16020	16020	16020	16020	0
502	20231123	121700	42556290	16020	16020	16020	16020	0
503	20231123	121600	42556290	16020	16020	16020	16020	0
504	20231123	121500	42556290	16020	16020	16020	16020	26
505	20231123	121400	42139770	16020	16020	16020	16020	0
506	20231123	121300	42139770	16020	16020	16020	16020	0
507	20231123	121200	42139770	16020	16010	16020	16010	94
508	20231123	121100	40634820	16010	16010	16010	16010	0
509	20231123	121000	40634820	16010	16010	16010	16010	0
510	20231123	120900	40634820	16010	16010	16010	16010	0
511	20231123	120800	40634820	16010	16010	16010	16010	0
512	20231123	120700	40634820	16010	16010	16010	16010	3
513	20231123	120600	40586790	16000	16000	16000	16000	0
514	20231123	120500	40586790	16000	16000	16000	16000	16
515	20231123	120400	40330790	16000	16000	16000	16000	0
516	20231123	120300	40330790	16000	16000	16000	16000	0
517	20231123	120200	40330790	16000	16000	16000	16000	0
518	20231123	120100	40330790	16000	16000	16000	16000	0
519	20231123	120000	40330790	16000	16000	16000	16000	1
520	20231123	115900	40314790	16000	16000	16000	16000	0
521	20231123	115800	40314790	16000	16000	16000	16000	0
522	20231123	115700	40314790	16000	16000	16000	16000	0
523	20231123	115600	40314790	16000	16000	16000	16000	0
524	20231123	115500	40314790	16000	16000	16000	16000	0
525	20231123	115400	40314790	16000	16000	16000	16000	0
526	20231123	115300	40314790	16000	16000	16000	16000	57
527	20231123	115200	39402790	16010	16010	16010	16010	0
528	20231123	115100	39402790	16010	16010	16010	16010	0
529	20231123	115000	39402790	16010	16010	16010	16010	1
530	20231123	114900	39386780	16010	16010	16010	16010	0
531	20231123	114800	39386780	16010	16010	16010	16010	0
532	20231123	114700	39386780	16010	16010	16010	16010	0
533	20231123	114600	39386780	16010	16010	16010	16010	0
534	20231123	114500	39386780	16010	16010	16010	16010	1
535	20231123	114400	39370770	16010	16010	16010	16010	1
536	20231123	114300	39354760	16020	16020	16020	16020	0
537	20231123	114200	39354760	16020	16020	16020	16020	0
538	20231123	114100	39354760	16020	16020	16020	16020	0
539	20231123	114000	39354760	16020	16020	16020	16020	0
540	20231123	113900	39354760	16020	16020	16020	16020	1
541	20231123	113800	39338740	16020	16020	16020	16020	0
542	20231123	113700	39338740	16020	16020	16020	16020	0
543	20231123	113600	39338740	16020	16020	16020	16020	0
544	20231123	113500	39338740	16020	16010	16020	16010	20
545	20231123	113400	39018400	15990	15990	15990	15990	0
546	20231123	113300	39018400	15990	15990	15990	15990	1
547	20231123	113200	39002410	16000	16000	16000	16000	0
548	20231123	113100	39002410	16000	16000	16000	16000	19
549	20231123	113000	38698410	16000	16010	16010	16000	21
550	20231123	112900	38362210	16000	16000	16000	16000	0
551	20231123	112800	38362210	16000	16000	16000	16000	1
552	20231123	112700	38346210	16010	16010	16010	16010	0
553	20231123	112600	38346210	16010	16010	16010	16010	0
554	20231123	112500	38346210	16010	16010	16010	16010	0
555	20231123	112400	38346210	16010	16010	16010	16010	5
556	20231123	112300	38266160	16010	16010	16010	16010	20
557	20231123	112200	37945960	16020	16020	16020	16020	0
558	20231123	112100	37945960	16020	16020	16020	16020	10
559	20231123	112000	37785760	16020	16020	16020	16020	0
560	20231123	111900	37785760	16020	16020	16020	16020	1
561	20231123	111800	37769740	16020	16020	16020	16020	0
562	20231123	111700	37769740	16020	16020	16020	16020	0
563	20231123	111600	37769740	16020	16020	16020	16020	0
564	20231123	111500	37769740	16020	16020	16020	16020	4
565	20231123	111400	37705660	16000	16000	16000	16000	0
566	20231123	111300	37705660	16000	16000	16000	16000	0
567	20231123	111200	37705660	16000	16000	16000	16000	0
568	20231123	111100	37705660	16000	16000	16000	16000	0
569	20231123	111000	37705660	16000	16000	16000	16000	0
570	20231123	110900	37705660	16000	16000	16000	16000	0
571	20231123	110800	37705660	16000	16000	16000	16000	0
572	20231123	110700	37705660	16000	16000	16000	16000	1
573	20231123	110600	37689660	16000	16000	16000	16000	0
574	20231123	110500	37689660	16000	16000	16000	16000	0
575	20231123	110400	37689660	16000	16000	16000	16000	1
576	20231123	110300	37673660	16010	16010	16010	16010	1
577	20231123	110200	37657650	16020	16040	16040	16020	29
578	20231123	110100	37192660	16040	16050	16060	16040	74
579	20231123	110000	36004340	16040	16040	16040	16040	1
580	20231123	105900	35988300	16060	16060	16060	16060	0
581	20231123	105800	35988300	16060	16060	16060	16060	0
582	20231123	105700	35988300	16060	16060	16060	16060	0
583	20231123	105600	35988300	16060	16060	16060	16060	0
584	20231123	105500	35988300	16060	16060	16060	16060	0
585	20231123	105400	35988300	16060	16050	16060	16050	5
586	20231123	105300	35908010	16050	16050	16050	16050	0
587	20231123	105200	35908010	16050	16050	16050	16050	0
588	20231123	105100	35908010	16050	16050	16050	16050	1
589	20231123	105000	35891960	16070	16070	16070	16070	1
590	20231123	104900	35875890	16070	16070	16070	16070	0
591	20231123	104800	35875890	16070	16070	16070	16070	1
592	20231123	104700	35859820	15970	15970	15970	15970	0
593	20231123	104600	35859820	15970	15970	15970	15970	0
594	20231123	104500	35859820	15970	15970	15970	15970	0
595	20231123	104400	35859820	15970	15970	15970	15970	3
596	20231123	104300	35811910	16090	16090	16090	16090	0
597	20231123	104200	35811910	16090	16080	16090	16080	3
598	20231123	104100	35763660	16000	16000	16000	16000	0
599	20231123	104000	35763660	16000	16000	16000	16000	4
600	20231123	103900	35699660	16000	16000	16080	16000	13
601	20231123	103800	35490860	16020	16020	16020	16020	0
602	20231123	103700	35490860	16020	16020	16020	16020	7
603	20231123	103600	35378720	16000	15980	16090	15980	44
604	20231123	103500	34672720	15980	15980	15980	15980	0
605	20231123	103400	34672720	15980	15980	15980	15980	2
606	20231123	103300	34640760	16050	16050	16050	16050	0
607	20231123	103200	34640760	16050	15980	16050	15980	3
608	20231123	103100	34592710	15960	15960	15960	15960	0
609	20231123	103000	34592710	15960	15960	15960	15960	0
610	20231123	102900	34592710	15960	15960	15960	15960	0
611	20231123	102800	34592710	15960	15960	15960	15960	118
612	20231123	102700	32709430	15980	15980	15980	15980	0
613	20231123	102600	32709430	15980	15980	15980	15980	0
614	20231123	102500	32709430	15980	15980	15980	15980	1
615	20231123	102400	32693450	16050	16050	16050	16050	0
616	20231123	102300	32693450	16050	16050	16050	16050	0
617	20231123	102200	32693450	16050	16050	16050	16050	0
618	20231123	102100	32693450	16050	16050	16050	16050	0
619	20231123	102000	32693450	16050	16000	16050	15900	526
620	20231123	101900	24306840	16000	16000	16000	16000	153
621	20231123	101800	21858840	16000	16000	16000	16000	0
622	20231123	101700	21858840	16000	16000	16000	16000	0
623	20231123	101600	21858840	16000	16000	16000	16000	0
624	20231123	101500	21858840	16000	16000	16000	16000	3
625	20231123	101400	21810840	16000	16000	16000	16000	0
626	20231123	101300	21810840	16000	15990	16000	15990	311
627	20231123	101200	16834860	15990	15990	15990	15990	27
628	20231123	101100	16403130	16000	16000	16000	16000	22
629	20231123	101000	16051130	15990	15990	16000	15990	35
630	20231123	100900	15491470	15990	15950	15990	15950	166
631	20231123	100800	12843730	15950	15950	15950	15950	0
632	20231123	100700	12843730	15950	15950	15950	15950	26
633	20231123	100600	12429030	15950	15950	15950	15950	50
634	20231123	100500	11631530	15950	15950	15950	15950	0
635	20231123	100400	11631530	15950	15980	15980	15950	150
636	20231123	100300	9238010	15990	15990	15990	15990	2
637	20231123	100200	9206030	15990	15990	15990	15990	0
638	20231123	100100	9206030	15990	15990	15990	15990	0
639	20231123	100000	9206030	15990	15990	15990	15990	0
640	20231123	095900	9206030	15990	15990	15990	15990	0
641	20231123	095800	9206030	15990	15990	15990	15990	0
642	20231123	095700	9206030	15990	15990	15990	15990	1
643	20231123	095600	9190040	15980	15980	15980	15980	8
644	20231123	095500	9062200	15980	15980	15980	15980	2
645	20231123	095400	9030240	15980	15980	15980	15980	0
646	20231123	095300	9030240	15980	15950	15980	15950	21
647	20231123	095200	8695050	15960	15950	15960	15950	28
648	20231123	095100	8248440	15950	15950	15950	15950	0
649	20231123	095000	8248440	15950	15950	15950	15950	8
650	20231123	094900	8120840	15930	15940	15940	15930	64
651	20231123	094800	7101000	15940	15940	15940	15940	8
652	20231123	094700	6973480	15940	15940	15940	15940	1
653	20231123	094600	6957540	15930	15930	15930	15930	0
654	20231123	094500	6957540	15930	15930	15930	15930	0
655	20231123	094400	6957540	15930	15930	15930	15930	0
656	20231123	094300	6957540	15930	15930	15930	15930	0
657	20231123	094200	6957540	15930	15930	15930	15930	0
658	20231123	094100	6957540	15930	15930	15930	15930	0
659	20231123	094000	6957540	15930	15930	15930	15930	1
660	20231123	093900	6941610	15940	15910	15940	15910	9
661	20231123	093800	6798320	15920	15920	15930	15920	127
662	20231123	093700	4776470	15930	15930	15930	15930	0
663	20231123	093600	4776470	15930	15930	15930	15930	0
664	20231123	093500	4776470	15930	15930	15930	15930	1
665	20231123	093400	4760540	15930	15930	15930	15930	12
666	20231123	093300	4569380	15930	15930	15930	15930	0
667	20231123	093200	4569380	15930	15930	15930	15930	0
668	20231123	093100	4569380	15930	15930	15930	15930	3
669	20231123	093000	4521590	15900	15900	15900	15900	0
670	20231123	092900	4521590	15900	15900	15900	15900	0
671	20231123	092800	4521590	15900	15900	15900	15900	0
672	20231123	092700	4521590	15900	15900	15900	15900	30
673	20231123	092600	4044590	15900	15900	15900	15900	1
674	20231123	092500	4028690	15900	15910	15910	15900	75
675	20231123	092400	2835980	15910	15910	15910	15910	0
676	20231123	092300	2835980	15910	15910	15910	15910	0
677	20231123	092200	2835980	15910	15910	15910	15910	0
678	20231123	092100	2835980	15910	15910	15910	15910	0
679	20231123	092000	2835980	15910	15920	15930	15910	17
680	20231123	091900	2565200	15920	15920	15920	15920	0
681	20231123	091800	2565200	15920	15920	15920	15920	0
682	20231123	091700	2565200	15920	15920	15920	15920	17
683	20231123	091600	2294560	15930	15930	15930	15930	15
684	20231123	091500	2055610	15930	15930	15930	15930	1
685	20231123	091400	2039680	15930	15930	15930	15930	0
686	20231123	091300	2039680	15930	15930	15930	15930	0
687	20231123	091200	2039680	15930	15930	15930	15930	0
688	20231123	091100	2039680	15930	15930	15930	15930	4
689	20231123	091000	1975960	15930	15930	15930	15930	8
690	20231123	090900	1848520	15930	15930	15930	15930	0
691	20231123	090800	1848520	15930	15930	15930	15930	2
692	20231123	090700	1816660	15940	15940	15940	15940	31
693	20231123	090600	1322520	15940	15940	15940	15940	33
694	20231123	090500	796500	15930	15930	15930	15930	0
695	20231123	090400	796500	15930	15930	15930	15930	12
696	20231123	090300	605340	15930	15930	15930	15930	0
697	20231123	090200	605340	15930	15930	15930	15930	1
698	20231123	090100	589410	15930	15930	15930	15930	0
699	20231123	090000	589410	15930	15930	15930	15930	37