KissMeData/272550/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	205300	106977430	15990	15990	15990	15990	16
3	20231124	205200	106977430	15990	15990	15990	15990	0
4	20231124	205100	106977430	15990	15990	15990	15990	0
5	20231124	205000	106977430	15990	15990	15990	15990	0
6	20231124	204900	106977430	15990	15990	15990	15990	0
7	20231124	204800	106977430	15990	15990	15990	15990	0
8	20231124	204700	106977430	15990	15990	15990	15990	0
9	20231124	204600	106977430	15990	15990	15990	15990	0
10	20231124	204500	106977430	15990	15990	15990	15990	0
11	20231124	204400	106977430	15990	15990	15990	15990	0
12	20231124	204300	106977430	15990	15990	15990	15990	0
13	20231124	204200	106977430	15990	15990	15990	15990	0
14	20231124	204100	106977430	15990	15990	15990	15990	0
15	20231124	204000	106977430	15990	15990	15990	15990	0
16	20231124	203900	106977430	15990	15990	15990	15990	0
17	20231124	203800	106977430	15990	15990	15990	15990	0
18	20231124	203700	106977430	15990	15990	15990	15990	0
19	20231124	203600	106977430	15990	15990	15990	15990	0
20	20231124	203500	106977430	15990	15990	15990	15990	0
21	20231124	203400	106977430	15990	15990	15990	15990	0
22	20231124	203300	106977430	15990	15990	15990	15990	0
23	20231124	203200	106977430	15990	15990	15990	15990	0
24	20231124	203100	106977430	15990	15990	15990	15990	0
25	20231124	203000	106977430	15990	15990	15990	15990	0
26	20231124	202900	106977430	15990	15990	15990	15990	0
27	20231124	202800	106977430	15990	15990	15990	15990	0
28	20231124	202700	106977430	15990	15990	15990	15990	0
29	20231124	202600	106977430	15990	15990	15990	15990	0
30	20231124	202500	106977430	15990	15990	15990	15990	0
31	20231124	202400	106977430	15990	15990	15990	15990	0
32	20231124	202300	106977430	15990	15990	15990	15990	16
33	20231124	202200	106977430	15990	15990	15990	15990	0
34	20231124	202100	106977430	15990	15990	15990	15990	0
35	20231124	202000	106977430	15990	15990	15990	15990	0
36	20231124	201900	106977430	15990	15990	15990	15990	0
37	20231124	201800	106977430	15990	15990	15990	15990	0
38	20231124	201700	106977430	15990	15990	15990	15990	0
39	20231124	201600	106977430	15990	15990	15990	15990	0
40	20231124	201500	106977430	15990	15990	15990	15990	0
41	20231124	201400	106977430	15990	15990	15990	15990	0
42	20231124	201300	106977430	15990	15990	15990	15990	0
43	20231124	201200	106977430	15990	15990	15990	15990	0
44	20231124	201100	106977430	15990	15990	15990	15990	0
45	20231124	201000	106977430	15990	15990	15990	15990	0
46	20231124	200900	106977430	15990	15990	15990	15990	0
47	20231124	200800	106977430	15990	15990	15990	15990	0
48	20231124	200700	106977430	15990	15990	15990	15990	0
49	20231124	200600	106977430	15990	15990	15990	15990	0
50	20231124	200500	106977430	15990	15990	15990	15990	0
51	20231124	200400	106977430	15990	15990	15990	15990	0
52	20231124	200300	106977430	15990	15990	15990	15990	0
53	20231124	200200	106977430	15990	15990	15990	15990	0
54	20231124	200100	106977430	15990	15990	15990	15990	0
55	20231124	200000	106977430	15990	15990	15990	15990	0
56	20231124	195900	106977430	15990	15990	15990	15990	0
57	20231124	195800	106977430	15990	15990	15990	15990	0
58	20231124	195700	106977430	15990	15990	15990	15990	0
59	20231124	195600	106977430	15990	15990	15990	15990	0
60	20231124	195500	106977430	15990	15990	15990	15990	0
61	20231124	195400	106977430	15990	15990	15990	15990	0
62	20231124	195300	106977430	15990	15990	15990	15990	16
63	20231124	195200	106977430	15990	15990	15990	15990	0
64	20231124	195100	106977430	15990	15990	15990	15990	0
65	20231124	195000	106977430	15990	15990	15990	15990	0
66	20231124	194900	106977430	15990	15990	15990	15990	0
67	20231124	194800	106977430	15990	15990	15990	15990	0
68	20231124	194700	106977430	15990	15990	15990	15990	0
69	20231124	194600	106977430	15990	15990	15990	15990	0
70	20231124	194500	106977430	15990	15990	15990	15990	0
71	20231124	194400	106977430	15990	15990	15990	15990	0
72	20231124	194300	106977430	15990	15990	15990	15990	0
73	20231124	194200	106977430	15990	15990	15990	15990	0
74	20231124	194100	106977430	15990	15990	15990	15990	0
75	20231124	194000	106977430	15990	15990	15990	15990	0
76	20231124	193900	106977430	15990	15990	15990	15990	0
77	20231124	193800	106977430	15990	15990	15990	15990	0
78	20231124	193700	106977430	15990	15990	15990	15990	0
79	20231124	193600	106977430	15990	15990	15990	15990	0
80	20231124	193500	106977430	15990	15990	15990	15990	0
81	20231124	193400	106977430	15990	15990	15990	15990	0
82	20231124	193300	106977430	15990	15990	15990	15990	0
83	20231124	193200	106977430	15990	15990	15990	15990	0
84	20231124	193100	106977430	15990	15990	15990	15990	0
85	20231124	193000	106977430	15990	15990	15990	15990	0
86	20231124	192900	106977430	15990	15990	15990	15990	0
87	20231124	192800	106977430	15990	15990	15990	15990	0
88	20231124	192700	106977430	15990	15990	15990	15990	0
89	20231124	192600	106977430	15990	15990	15990	15990	0
90	20231124	192500	106977430	15990	15990	15990	15990	0
91	20231124	192400	106977430	15990	15990	15990	15990	0
92	20231124	192300	106977430	15990	15990	15990	15990	16
93	20231124	192200	106977430	15990	15990	15990	15990	0
94	20231124	192100	106977430	15990	15990	15990	15990	0
95	20231124	192000	106977430	15990	15990	15990	15990	0
96	20231124	191900	106977430	15990	15990	15990	15990	0
97	20231124	191800	106977430	15990	15990	15990	15990	0
98	20231124	191700	106977430	15990	15990	15990	15990	0
99	20231124	191600	106977430	15990	15990	15990	15990	0
100	20231124	191500	106977430	15990	15990	15990	15990	0
101	20231124	191400	106977430	15990	15990	15990	15990	0
102	20231124	191300	106977430	15990	15990	15990	15990	0
103	20231124	191200	106977430	15990	15990	15990	15990	0
104	20231124	191100	106977430	15990	15990	15990	15990	0
105	20231124	191000	106977430	15990	15990	15990	15990	0
106	20231124	190900	106977430	15990	15990	15990	15990	0
107	20231124	190800	106977430	15990	15990	15990	15990	0
108	20231124	190700	106977430	15990	15990	15990	15990	0
109	20231124	190600	106977430	15990	15990	15990	15990	0
110	20231124	190500	106977430	15990	15990	15990	15990	0
111	20231124	190400	106977430	15990	15990	15990	15990	0
112	20231124	190300	106977430	15990	15990	15990	15990	0
113	20231124	190200	106977430	15990	15990	15990	15990	0
114	20231124	190100	106977430	15990	15990	15990	15990	0
115	20231124	190000	106977430	15990	15990	15990	15990	0
116	20231124	185900	106977430	15990	15990	15990	15990	0
117	20231124	185800	106977430	15990	15990	15990	15990	0
118	20231124	185700	106977430	15990	15990	15990	15990	0
119	20231124	185600	106977430	15990	15990	15990	15990	0
120	20231124	185500	106977430	15990	15990	15990	15990	0
121	20231124	185400	106977430	15990	15990	15990	15990	0
122	20231124	185300	106977430	15990	15990	15990	15990	16
123	20231124	185200	106977430	15990	15990	15990	15990	0
124	20231124	185100	106977430	15990	15990	15990	15990	0
125	20231124	185000	106977430	15990	15990	15990	15990	0
126	20231124	184900	106977430	15990	15990	15990	15990	0
127	20231124	184800	106977430	15990	15990	15990	15990	0
128	20231124	184700	106977430	15990	15990	15990	15990	0
129	20231124	184600	106977430	15990	15990	15990	15990	0
130	20231124	184500	106977430	15990	15990	15990	15990	0
131	20231124	184400	106977430	15990	15990	15990	15990	0
132	20231124	184300	106977430	15990	15990	15990	15990	0
133	20231124	184200	106977430	15990	15990	15990	15990	0
134	20231124	184100	106977430	15990	15990	15990	15990	0
135	20231124	184000	106977430	15990	15990	15990	15990	0
136	20231124	183900	106977430	15990	15990	15990	15990	0
137	20231124	183800	106977430	15990	15990	15990	15990	0
138	20231124	183700	106977430	15990	15990	15990	15990	0
139	20231124	183600	106977430	15990	15990	15990	15990	0
140	20231124	183500	106977430	15990	15990	15990	15990	0
141	20231124	183400	106977430	15990	15990	15990	15990	0
142	20231124	183300	106977430	15990	15990	15990	15990	0
143	20231124	183200	106977430	15990	15990	15990	15990	0
144	20231124	183100	106977430	15990	15990	15990	15990	0
145	20231124	183000	106977430	15990	15990	15990	15990	0
146	20231124	182900	106977430	15990	15990	15990	15990	0
147	20231124	182800	106977430	15990	15990	15990	15990	0
148	20231124	182700	106977430	15990	15990	15990	15990	0
149	20231124	182600	106977430	15990	15990	15990	15990	0
150	20231124	182500	106977430	15990	15990	15990	15990	0
151	20231124	182400	106977430	15990	15990	15990	15990	0
152	20231124	182300	106977430	15990	15990	15990	15990	16
153	20231124	182200	106977430	15990	15990	15990	15990	0
154	20231124	182100	106977430	15990	15990	15990	15990	0
155	20231124	182000	106977430	15990	15990	15990	15990	0
156	20231124	181900	106977430	15990	15990	15990	15990	0
157	20231124	181800	106977430	15990	15990	15990	15990	0
158	20231124	181700	106977430	15990	15990	15990	15990	0
159	20231124	181600	106977430	15990	15990	15990	15990	0
160	20231124	181500	106977430	15990	15990	15990	15990	0
161	20231124	181400	106977430	15990	15990	15990	15990	0
162	20231124	181300	106977430	15990	15990	15990	15990	0
163	20231124	181200	106977430	15990	15990	15990	15990	0
164	20231124	181100	106977430	15990	15990	15990	15990	0
165	20231124	181000	106977430	15990	15990	15990	15990	0
166	20231124	180900	106977430	15990	15990	15990	15990	0
167	20231124	180800	106977430	15990	15990	15990	15990	0
168	20231124	180700	106977430	15990	15990	15990	15990	0
169	20231124	180600	106977430	15990	15990	15990	15990	0
170	20231124	180500	106977430	15990	15990	15990	15990	0
171	20231124	180400	106977430	15990	15990	15990	15990	0
172	20231124	180300	106977430	15990	15990	15990	15990	0
173	20231124	180200	106977430	15990	15990	15990	15990	0
174	20231124	180100	106977430	15990	15990	15990	15990	0
175	20231124	180000	106977430	15990	15990	15990	15990	0
176	20231124	175900	106977430	15990	15990	15990	15990	0
177	20231124	175800	106977430	15990	15990	15990	15990	0
178	20231124	175700	106977430	15990	15990	15990	15990	0
179	20231124	175600	106977430	15990	15990	15990	15990	0
180	20231124	175500	106977430	15990	15990	15990	15990	0
181	20231124	175400	106977430	15990	15990	15990	15990	0
182	20231124	175300	106977430	15990	15990	15990	15990	16
183	20231124	175200	106977430	15990	15990	15990	15990	0
184	20231124	175100	106977430	15990	15990	15990	15990	0
185	20231124	175000	106977430	15990	15990	15990	15990	0
186	20231124	174900	106977430	15990	15990	15990	15990	0
187	20231124	174800	106977430	15990	15990	15990	15990	0
188	20231124	174700	106977430	15990	15990	15990	15990	0
189	20231124	174600	106977430	15990	15990	15990	15990	0
190	20231124	174500	106977430	15990	15990	15990	15990	0
191	20231124	174400	106977430	15990	15990	15990	15990	0
192	20231124	174300	106977430	15990	15990	15990	15990	0
193	20231124	174200	106977430	15990	15990	15990	15990	0
194	20231124	174100	106977430	15990	15990	15990	15990	0
195	20231124	174000	106977430	15990	15990	15990	15990	0
196	20231124	173900	106977430	15990	15990	15990	15990	0
197	20231124	173800	106977430	15990	15990	15990	15990	0
198	20231124	173700	106977430	15990	15990	15990	15990	0
199	20231124	173600	106977430	15990	15990	15990	15990	0
200	20231124	173500	106977430	15990	15990	15990	15990	0
201	20231124	173400	106977430	15990	15990	15990	15990	0
202	20231124	173300	106977430	15990	15990	15990	15990	0
203	20231124	173200	106977430	15990	15990	15990	15990	0
204	20231124	173100	106977430	15990	15990	15990	15990	0
205	20231124	173000	106977430	15990	15990	15990	15990	0
206	20231124	172900	106977430	15990	15990	15990	15990	0
207	20231124	172800	106977430	15990	15990	15990	15990	0
208	20231124	172700	106977430	15990	15990	15990	15990	0
209	20231124	172600	106977430	15990	15990	15990	15990	0
210	20231124	172500	106977430	15990	15990	15990	15990	0
211	20231124	172400	106977430	15990	15990	15990	15990	0
212	20231124	172300	106977430	15990	15990	15990	15990	16
213	20231124	172200	106977430	15990	15990	15990	15990	0
214	20231124	172100	106977430	15990	15990	15990	15990	0
215	20231124	172000	106977430	15990	15990	15990	15990	0
216	20231124	171900	106977430	15990	15990	15990	15990	0
217	20231124	171800	106977430	15990	15990	15990	15990	0
218	20231124	171700	106977430	15990	15990	15990	15990	0
219	20231124	171600	106977430	15990	15990	15990	15990	0
220	20231124	171500	106977430	15990	15990	15990	15990	0
221	20231124	171400	106977430	15990	15990	15990	15990	0
222	20231124	171300	106977430	15990	15990	15990	15990	0
223	20231124	171200	106977430	15990	15990	15990	15990	0
224	20231124	171100	106977430	15990	15990	15990	15990	0
225	20231124	171000	106977430	15990	15990	15990	15990	0
226	20231124	170900	106977430	15990	15990	15990	15990	0
227	20231124	170800	106977430	15990	15990	15990	15990	0
228	20231124	170700	106977430	15990	15990	15990	15990	0
229	20231124	170600	106977430	15990	15990	15990	15990	0
230	20231124	170500	106977430	15990	15990	15990	15990	0
231	20231124	170400	106977430	15990	15990	15990	15990	0
232	20231124	170300	106977430	15990	15990	15990	15990	0
233	20231124	170200	106977430	15990	15990	15990	15990	0
234	20231124	170100	106977430	15990	15990	15990	15990	0
235	20231124	170000	106977430	15990	15990	15990	15990	0
236	20231124	165900	106977430	15990	15990	15990	15990	0
237	20231124	165800	106977430	15990	15990	15990	15990	0
238	20231124	165700	106977430	15990	15990	15990	15990	0
239	20231124	165600	106977430	15990	15990	15990	15990	0
240	20231124	165500	106977430	15990	15990	15990	15990	0
241	20231124	165400	106977430	15990	15990	15990	15990	0
242	20231124	165300	106977430	15990	15990	15990	15990	16
243	20231124	165200	106977430	15990	15990	15990	15990	0
244	20231124	165100	106977430	15990	15990	15990	15990	0
245	20231124	165000	106977430	15990	15990	15990	15990	0
246	20231124	164900	106977430	15990	15990	15990	15990	0
247	20231124	164800	106977430	15990	15990	15990	15990	0
248	20231124	164700	106977430	15990	15990	15990	15990	0
249	20231124	164600	106977430	15990	15990	15990	15990	0
250	20231124	164500	106977430	15990	15990	15990	15990	0
251	20231124	164400	106977430	15990	15990	15990	15990	0
252	20231124	164300	106977430	15990	15990	15990	15990	0
253	20231124	164200	106977430	15990	15990	15990	15990	0
254	20231124	164100	106977430	15990	15990	15990	15990	0
255	20231124	164000	106977430	15990	15990	15990	15990	0
256	20231124	163900	106977430	15990	15990	15990	15990	0
257	20231124	163800	106977430	15990	15990	15990	15990	0
258	20231124	163700	106977430	15990	15990	15990	15990	0
259	20231124	163600	106977430	15990	15990	15990	15990	0
260	20231124	163500	106977430	15990	15990	15990	15990	0
261	20231124	163400	106977430	15990	15990	15990	15990	0
262	20231124	163300	106977430	15990	15990	15990	15990	0
263	20231124	163200	106977430	15990	15990	15990	15990	0
264	20231124	163100	106977430	15990	15990	15990	15990	0
265	20231124	163000	106977430	15990	15990	15990	15990	0
266	20231124	162900	106977430	15990	15990	15990	15990	0
267	20231124	162800	106977430	15990	15990	15990	15990	0
268	20231124	162700	106977430	15990	15990	15990	15990	0
269	20231124	162600	106977430	15990	15990	15990	15990	0
270	20231124	162500	106977430	15990	15990	15990	15990	0
271	20231124	162400	106977430	15990	15990	15990	15990	0
272	20231124	162300	106977430	15990	15990	15990	15990	16
273	20231124	162200	106977430	15990	15990	15990	15990	0
274	20231124	162100	106977430	15990	15990	15990	15990	0
275	20231124	162000	106977430	15990	15990	15990	15990	0
276	20231124	161900	106977430	15990	15990	15990	15990	0
277	20231124	161800	106977430	15990	15990	15990	15990	0
278	20231124	161700	106977430	15990	15990	15990	15990	0
279	20231124	161600	106977430	15990	15990	15990	15990	0
280	20231124	161500	106977430	15990	15990	15990	15990	0
281	20231124	161400	106977430	15990	15990	15990	15990	0
282	20231124	161300	106977430	15990	15990	15990	15990	0
283	20231124	161200	106977430	15990	15990	15990	15990	0
284	20231124	161100	106977430	15990	15990	15990	15990	0
285	20231124	161000	106977430	15990	15990	15990	15990	0
286	20231124	160900	106977430	15990	15990	15990	15990	0
287	20231124	160800	106977430	15990	15990	15990	15990	0
288	20231124	160700	106977430	15990	15990	15990	15990	0
289	20231124	160600	106977430	15990	15990	15990	15990	0
290	20231124	160500	106977430	15990	15990	15990	15990	0
291	20231124	160400	106977430	15990	15990	15990	15990	0
292	20231124	160300	106977430	15990	15990	15990	15990	0
293	20231124	160200	106977430	15990	15990	15990	15990	0
294	20231124	160100	106977430	15990	15990	15990	15990	0
295	20231124	160000	106977430	15990	15990	15990	15990	0
296	20231124	155900	106977430	15990	15990	15990	15990	0
297	20231124	155800	106977430	15990	15990	15990	15990	0
298	20231124	155700	106977430	15990	15990	15990	15990	0
299	20231124	155600	106977430	15990	15990	15990	15990	0
300	20231124	155500	106977430	15990	15990	15990	15990	0
301	20231124	155400	106977430	15990	15990	15990	15990	0
302	20231124	155300	106977430	15990	15990	15990	15990	16
303	20231124	155200	106977430	15990	15990	15990	15990	0
304	20231124	155100	106977430	15990	15990	15990	15990	0
305	20231124	155000	106977430	15990	15990	15990	15990	0
306	20231124	154900	106977430	15990	15990	15990	15990	0
307	20231124	154800	106977430	15990	15990	15990	15990	0
308	20231124	154700	106977430	15990	15990	15990	15990	0
309	20231124	154600	106977430	15990	15990	15990	15990	0
310	20231124	154500	106977430	15990	15990	15990	15990	0
311	20231124	154400	106977430	15990	15990	15990	15990	0
312	20231124	154300	106977430	15990	15990	15990	15990	0
313	20231124	154200	106977430	15990	15990	15990	15990	0
314	20231124	154100	106977430	15990	15990	15990	15990	0
315	20231124	154000	106977430	15990	15990	15990	15990	0
316	20231124	153900	106977430	15990	15990	15990	15990	0
317	20231124	153800	106977430	15990	15990	15990	15990	0
318	20231124	153700	106977430	15990	15990	15990	15990	0
319	20231124	153600	106977430	15990	15990	15990	15990	0
320	20231124	153500	106977430	15990	15990	15990	15990	0
321	20231124	153400	106977430	15990	15990	15990	15990	0
322	20231124	153300	106977430	15990	15990	15990	15990	0
323	20231124	153200	106977430	15990	15990	15990	15990	0
324	20231124	153100	106977430	15990	15990	15990	15990	0
325	20231124	153000	106977430	15990	15990	15990	15990	16
326	20231124	152900	106721590	15950	15950	15950	15950	0
327	20231124	152800	106721590	15950	15950	15950	15950	0
328	20231124	152700	106721590	15950	15950	15950	15950	0
329	20231124	152600	106721590	15950	15950	15950	15950	0
330	20231124	152500	106721590	15950	15950	15950	15950	0
331	20231124	152400	106721590	15950	15950	15950	15950	0
332	20231124	152300	106721590	15950	15950	15950	15950	0
333	20231124	152200	106721590	15950	15950	15950	15950	0
334	20231124	152100	106721590	15950	15950	15950	15950	0
335	20231124	152000	106721590	15950	15950	15950	15950	0
336	20231124	151900	106721590	15950	15950	15950	15950	0
337	20231124	151800	106721590	15950	15950	15950	15950	12
338	20231124	151700	106530190	15950	15950	15950	15950	0
339	20231124	151600	106530190	15950	15950	15950	15950	0
340	20231124	151500	106530190	15950	15950	15950	15950	12
341	20231124	151400	106338790	15960	15960	15960	15960	0
342	20231124	151300	106338790	15960	15960	15960	15960	0
343	20231124	151200	106338790	15960	15960	15960	15960	11
344	20231124	151100	106163230	16000	16000	16000	16000	0
345	20231124	151000	106163230	16000	16000	16000	16000	0
346	20231124	150900	106163230	16000	16000	16000	16000	0
347	20231124	150800	106163230	16000	15960	16000	15960	100
348	20231124	150700	104565230	15970	15970	15970	15970	0
349	20231124	150600	104565230	15970	15970	15970	15970	10
350	20231124	150500	104405530	15950	15950	15950	15950	0
351	20231124	150400	104405530	15950	15950	15950	15950	11
352	20231124	150300	104230080	15950	15950	15950	15950	0
353	20231124	150200	104230080	15950	15950	15950	15950	0
354	20231124	150100	104230080	15950	15950	15950	15950	12
355	20231124	150000	104038680	15960	15960	15960	15960	0
356	20231124	145900	104038680	15960	15960	15960	15960	0
357	20231124	145800	104038680	15960	15960	15960	15960	0
358	20231124	145700	104038680	15960	15960	15960	15960	12
359	20231124	145600	103847160	15960	15960	15960	15960	0
360	20231124	145500	103847160	15960	15960	15960	15960	0
361	20231124	145400	103847160	15960	15960	15960	15960	12
362	20231124	145300	103655640	15970	15970	15970	15970	0
363	20231124	145200	103655640	15970	15970	15970	15970	1
364	20231124	145100	103639670	15960	15960	15960	15960	12
365	20231124	145000	103448150	15970	15970	15970	15970	0
366	20231124	144900	103448150	15970	15970	15970	15970	2
367	20231124	144800	103416210	15970	15970	15970	15970	0
368	20231124	144700	103416210	15970	15970	15970	15970	11
369	20231124	144600	103240540	15970	15970	15970	15970	0
370	20231124	144500	103240540	15970	15970	15970	15970	0
371	20231124	144400	103240540	15970	15970	15970	15970	29
372	20231124	144300	102777410	15970	15970	15970	15970	12
373	20231124	144200	102585770	15960	15960	15960	15960	0
374	20231124	144100	102585770	15960	15960	15960	15960	0
375	20231124	144000	102585770	15960	15960	15960	15960	12
376	20231124	143900	102394250	15960	15960	15960	15960	0
377	20231124	143800	102394250	15960	15960	15960	15960	1
378	20231124	143700	102378290	15960	15960	15960	15960	11
379	20231124	143600	102202730	15980	15960	15980	15960	3
380	20231124	143500	102154810	15960	15960	15960	15960	0
381	20231124	143400	102154810	15960	15960	15960	15960	0
382	20231124	143300	102154810	15960	15960	15960	15960	11
383	20231124	143200	101979250	15960	15960	15960	15960	0
384	20231124	143100	101979250	15960	15960	15960	15960	11
385	20231124	143000	101803690	15950	15950	15950	15950	6
386	20231124	142900	101707990	15980	15980	15980	15980	2
387	20231124	142800	101676030	15940	15940	15940	15940	0
388	20231124	142700	101676030	15940	15940	15940	15940	5
389	20231124	142600	101596330	15940	15940	15940	15940	12
390	20231124	142500	101405050	15940	15940	15940	15940	5
391	20231124	142400	101325350	15940	15940	15940	15940	0
392	20231124	142300	101325350	15940	15940	15940	15940	11
393	20231124	142200	101150010	15940	15940	15940	15940	10
394	20231124	142100	100990610	15940	15940	15940	15940	0
395	20231124	142000	100990610	15940	15940	15940	15940	5
396	20231124	141900	100910910	15940	15940	15940	15940	66
397	20231124	141800	99858870	15940	15940	15940	15940	6
398	20231124	141700	99763230	15940	15950	15950	15940	12
399	20231124	141600	99571940	15970	15970	15970	15970	0
400	20231124	141500	99571940	15970	15970	15970	15970	0
401	20231124	141400	99571940	15970	15970	15970	15970	1
402	20231124	141300	99555970	15940	15940	15940	15940	5
403	20231124	141200	99476270	15940	15940	15940	15940	12
404	20231124	141100	99284990	15940	15940	15940	15940	5
405	20231124	141000	99205290	15940	15940	15940	15940	0
406	20231124	140900	99205290	15940	15940	15940	15940	12
407	20231124	140800	99014010	15940	15940	15940	15940	5
408	20231124	140700	98934310	15940	15940	15940	15940	1
409	20231124	140600	98918370	15940	15940	15940	15940	5
410	20231124	140500	98838670	15940	15940	15940	15940	11
411	20231124	140400	98663330	15940	15940	15940	15940	5
412	20231124	140300	98583630	15940	15940	15940	15940	0
413	20231124	140200	98583630	15940	15940	15940	15940	12
414	20231124	140100	98392350	15940	15940	15940	15940	5
415	20231124	140000	98312650	15940	15940	15940	15940	0
416	20231124	135900	98312650	15940	15940	15940	15940	17
417	20231124	135800	98041670	15940	15940	15940	15940	0
418	20231124	135700	98041670	15940	15940	15940	15940	5
419	20231124	135600	97961970	15940	15940	15940	15940	6
420	20231124	135500	97866330	15940	15950	15950	15940	497
421	20231124	135400	89944080	15950	15950	15950	15950	5
422	20231124	135300	89864330	15950	15950	15950	15950	0
423	20231124	135200	89864330	15950	15950	15950	15950	21
424	20231124	135100	89529380	15950	15950	15950	15950	0
425	20231124	135000	89529380	15950	15950	15950	15950	16
426	20231124	134900	89274180	15950	15950	15950	15950	0
427	20231124	134800	89274180	15950	15950	15950	15950	11
428	20231124	134700	89098730	15950	15950	15950	15950	5
429	20231124	134600	89018980	15950	15950	15950	15950	12
430	20231124	134500	88827580	15950	15950	15950	15950	1
431	20231124	134400	88811630	15970	15970	15970	15970	1
432	20231124	134300	88795660	15970	15950	15970	15950	15
433	20231124	134200	88556210	15950	15950	15950	15950	0
434	20231124	134100	88556210	15950	15950	15950	15950	12
435	20231124	134000	88364810	15950	15950	15950	15950	5
436	20231124	133900	88285060	15950	15950	15950	15950	0
437	20231124	133800	88285060	15950	15950	15950	15950	16
438	20231124	133700	88029860	15950	15950	15950	15950	0
439	20231124	133600	88029860	15950	15950	15950	15950	0
440	20231124	133500	88029860	15950	15960	15960	15950	17
441	20231124	133400	87758670	15960	15960	15960	15960	1
442	20231124	133300	87742710	15970	15960	15970	15960	6
443	20231124	133200	87646940	15960	15960	15960	15960	0
444	20231124	133100	87646940	15960	15960	15960	15960	17
445	20231124	133000	87375620	15960	15960	15960	15960	0
446	20231124	132900	87375620	15960	15960	15960	15960	0
447	20231124	132800	87375620	15960	15960	15960	15960	16
448	20231124	132700	87120260	15960	15960	15960	15960	0
449	20231124	132600	87120260	15960	15960	15960	15960	5
450	20231124	132500	87040460	15960	15960	15960	15960	0
451	20231124	132400	87040460	15960	15960	15960	15960	17
452	20231124	132300	86769140	15960	15960	15960	15960	1
453	20231124	132200	86753180	15980	15980	15980	15980	1
454	20231124	132100	86737200	15960	15960	15960	15960	17
455	20231124	132000	86465880	15960	15960	15960	15960	0
456	20231124	131900	86465880	15960	15960	15960	15960	5
457	20231124	131800	86386080	15960	15960	15960	15960	0
458	20231124	131700	86386080	15960	15970	15970	15960	213
459	20231124	131600	82986550	15960	15960	15960	15960	0
460	20231124	131500	82986550	15960	15960	15960	15960	0
461	20231124	131400	82986550	15960	15950	15960	15950	21
462	20231124	131300	82651550	15950	15950	15950	15950	0
463	20231124	131200	82651550	15950	15960	15960	15950	13
464	20231124	131100	82444190	15980	15980	15980	15980	1
465	20231124	131000	82428210	15980	15980	15980	15980	0
466	20231124	130900	82428210	15980	15980	15980	15980	1
467	20231124	130800	82412230	15940	15940	15940	15940	0
468	20231124	130700	82412230	15940	15940	15940	15940	17
469	20231124	130600	82141250	15940	15940	15940	15940	0
470	20231124	130500	82141250	15940	15940	15940	15940	5
471	20231124	130400	82061550	15940	15940	15940	15940	12
472	20231124	130300	81870270	15940	15940	15940	15940	5
473	20231124	130200	81790570	15940	15940	15940	15940	0
474	20231124	130100	81790570	15940	15940	15940	15940	0
475	20231124	130000	81790570	15940	15940	15940	15940	16
476	20231124	125900	81535530	15940	15940	15940	15940	0
477	20231124	125800	81535530	15940	15940	15940	15940	5
478	20231124	125700	81455830	15940	15960	15960	15940	12
479	20231124	125600	81264440	15950	15950	15950	15950	5
480	20231124	125500	81184690	15940	15940	15940	15940	0
481	20231124	125400	81184690	15940	15940	15940	15940	0
482	20231124	125300	81184690	15940	15940	15950	15940	16
483	20231124	125200	80929640	15940	15940	15940	15940	0
484	20231124	125100	80929640	15940	15940	15940	15940	5
485	20231124	125000	80849940	15940	15940	15940	15940	11
486	20231124	124900	80674600	15940	15940	15940	15940	5
487	20231124	124800	80594900	15940	15940	15940	15940	0
488	20231124	124700	80594900	15940	15950	15950	15940	13
489	20231124	124600	80387620	15950	15950	15950	15950	5
490	20231124	124500	80307870	15940	15940	15940	15940	0
491	20231124	124400	80307870	15940	15940	15940	15940	18
492	20231124	124300	80020950	15950	15950	15950	15950	0
493	20231124	124200	80020950	15950	15940	15950	15940	10
494	20231124	124100	79861500	15940	15940	15940	15940	0
495	20231124	124000	79861500	15940	15940	15940	15940	11
496	20231124	123900	79686160	15950	15950	15950	15950	0
497	20231124	123800	79686160	15950	15950	15950	15950	0
498	20231124	123700	79686160	15950	15950	15950	15950	51
499	20231124	123600	78872710	15950	15950	15950	15950	12
500	20231124	123500	78681310	15940	15940	15940	15940	5
501	20231124	123400	78601610	15940	15940	15940	15940	0
502	20231124	123300	78601610	15940	15950	15950	15940	12
503	20231124	123200	78410320	15940	15940	15940	15940	10
504	20231124	123100	78250920	15940	15940	15940	15940	0
505	20231124	123000	78250920	15940	15940	15940	15940	22
506	20231124	122900	77900240	15940	15940	15940	15940	0
507	20231124	122800	77900240	15940	15940	15940	15940	5
508	20231124	122700	77820540	15940	15940	15940	15940	12
509	20231124	122600	77629260	15940	15940	15940	15940	12
510	20231124	122500	77437980	16000	16000	16000	16000	0
511	20231124	122400	77437980	16000	16000	16000	16000	0
512	20231124	122300	77437980	16000	16000	16000	16000	0
513	20231124	122200	77437980	16000	16000	16000	16000	0
514	20231124	122100	77437980	16000	15940	16000	15940	6
515	20231124	122000	77342280	15940	15940	15940	15940	11
516	20231124	121900	77166940	15950	15950	15950	15950	1
517	20231124	121800	77150990	15950	15950	15950	15950	5
518	20231124	121700	77071240	15940	15940	15940	15940	0
519	20231124	121600	77071240	15940	15940	15940	15940	16
520	20231124	121500	76816200	15940	15950	15950	15940	38
521	20231124	121400	76210470	15950	15950	15950	15950	5
522	20231124	121300	76130720	15950	15950	15950	15950	0
523	20231124	121200	76130720	15950	15950	15950	15950	12
524	20231124	121100	75939320	15950	15950	15950	15950	9
525	20231124	121000	75795770	15950	15950	15950	15950	0
526	20231124	120900	75795770	15950	15950	15950	15950	17
527	20231124	120800	75524620	15950	15950	15950	15950	0
528	20231124	120700	75524620	15950	15950	15950	15950	5
529	20231124	120600	75444870	15950	15950	15950	15950	12
530	20231124	120500	75253470	15960	15960	15960	15960	1
531	20231124	120400	75237510	15960	15960	15960	15960	0
532	20231124	120300	75237510	15960	15960	15960	15960	1
533	20231124	120200	75221550	15950	15950	15950	15950	22
534	20231124	120100	74870650	15940	15940	15940	15940	0
535	20231124	120000	74870650	15940	15940	15940	15940	178
536	20231124	115900	72033330	15930	15930	15930	15930	12
537	20231124	115800	71842170	15930	15930	15930	15930	0
538	20231124	115700	71842170	15930	15930	15930	15930	5
539	20231124	115600	71762520	15930	15930	15930	15930	18
540	20231124	115500	71475780	15960	15960	15960	15960	0
541	20231124	115400	71475780	15960	15970	15970	15960	5
542	20231124	115300	71395970	16000	16000	16000	16000	0
543	20231124	115200	71395970	16000	16000	16000	16000	0
544	20231124	115100	71395970	16000	15960	16000	15960	100
545	20231124	115000	69796490	15930	15930	15930	15930	11
546	20231124	114900	69621260	15960	15960	15960	15960	0
547	20231124	114800	69621260	15960	15960	15960	15960	1
548	20231124	114700	69605300	15960	15930	15960	15930	11
549	20231124	114600	69430040	15940	15940	15940	15940	1
550	20231124	114500	69414100	16000	16000	16000	16000	0
551	20231124	114400	69414100	16000	16000	16000	16000	0
552	20231124	114300	69414100	16000	15940	16000	15940	505
553	20231124	114200	61334400	15930	15940	15940	15930	13
554	20231124	114100	61127260	15940	15930	15940	15930	8
555	20231124	114000	60999790	15930	15930	15930	15930	0
556	20231124	113900	60999790	15930	15930	15940	15930	16
557	20231124	113800	60744900	15940	15940	15940	15940	2
558	20231124	113700	60713020	15930	15930	15930	15930	0
559	20231124	113600	60713020	15930	15930	15930	15930	10
560	20231124	113500	60553720	15930	15930	15930	15930	12
561	20231124	113400	60362560	15930	15930	15930	15930	10
562	20231124	113300	60203260	15930	15930	15930	15930	0
563	20231124	113200	60203260	15930	15930	15930	15930	20
564	20231124	113100	59884660	15940	15940	15940	15940	3
565	20231124	113000	59836840	15990	15990	15990	15990	0
566	20231124	112900	59836840	15990	15990	15990	15990	0
567	20231124	112800	59836840	15990	15990	15990	15990	0
568	20231124	112700	59836840	15990	15990	15990	15990	0
569	20231124	112600	59836840	15990	15990	15990	15990	0
570	20231124	112500	59836840	15990	15940	15990	15930	522
571	20231124	112400	51498430	15930	15930	15930	15930	0
572	20231124	112300	51498430	15930	15930	15930	15930	0
573	20231124	112200	51498430	15930	15930	15930	15930	11
574	20231124	112100	51323200	15930	15930	15930	15930	12
575	20231124	112000	51132040	15930	15930	15930	15930	10
576	20231124	111900	50972740	15930	15930	15930	15930	0
577	20231124	111800	50972740	15930	15930	15930	15930	17
578	20231124	111700	50701930	15930	15930	15930	15930	150
579	20231124	111600	48312430	15930	15930	15930	15930	17
580	20231124	111500	48041620	15970	15970	15970	15970	0
581	20231124	111400	48041620	15970	15970	15970	15970	0
582	20231124	111300	48041620	15970	15970	15970	15970	0
583	20231124	111200	48041620	15970	15970	15970	15970	0
584	20231124	111100	48041620	15970	15930	15970	15930	361
585	20231124	111000	42290630	15920	15920	15920	15920	0
586	20231124	110900	42290630	15920	15920	15920	15920	81
587	20231124	110800	41001110	15930	15940	15940	15930	217
588	20231124	110700	37543220	15950	15950	15950	15950	0
589	20231124	110600	37543220	15950	15950	15950	15950	238
590	20231124	110500	33747120	15970	15970	15970	15970	1
591	20231124	110400	33731150	15950	15940	15950	15940	17
592	20231124	110300	33460050	15940	15940	15940	15940	12
593	20231124	110200	33268770	15950	15950	15950	15950	0
594	20231124	110100	33268770	15950	15950	15950	15950	292
595	20231124	110000	28611370	15990	15990	15990	15990	3
596	20231124	105900	28563400	15950	15950	15950	15950	10
597	20231124	105800	28403900	15940	15940	15940	15940	0
598	20231124	105700	28403900	15940	15940	15940	15940	17
599	20231124	105600	28132920	15940	15940	15940	15940	0
600	20231124	105500	28132920	15940	15940	15940	15940	0
601	20231124	105400	28132920	15940	15940	15940	15940	17
602	20231124	105300	27861940	15940	15940	15940	15940	40
603	20231124	105200	27224340	16000	16000	16000	16000	0
604	20231124	105100	27224340	16000	15950	16000	15950	134
605	20231124	105000	25086870	15950	15950	15950	15950	17
606	20231124	104900	24815720	15950	15950	15950	15950	0
607	20231124	104800	24815720	15950	15950	15950	15950	0
608	20231124	104700	24815720	15950	15950	15950	15950	21
609	20231124	104600	24480770	15950	15950	15950	15950	0
610	20231124	104500	24480770	15950	15950	15950	15950	5
611	20231124	104400	24401020	15950	15950	15950	15950	11
612	20231124	104300	24225570	15960	15960	15960	15960	5
613	20231124	104200	24145770	15960	15970	15970	15960	12
614	20231124	104100	23954150	15990	15990	15990	15990	0
615	20231124	104000	23954150	15990	15990	15990	15990	0
616	20231124	103900	23954150	15990	15990	15990	15990	0
617	20231124	103800	23954150	15990	15990	15990	15990	114
618	20231124	103700	22131290	15990	15990	15990	15990	12
619	20231124	103600	21939410	15990	15990	15990	15990	6
620	20231124	103500	21843470	15990	15950	15990	15950	276
621	20231124	103400	17431850	15940	15940	15940	15940	0
622	20231124	103300	17431850	15940	15940	15940	15940	12
623	20231124	103200	17240570	15940	15940	15940	15940	0
624	20231124	103100	17240570	15940	15940	15940	15940	0
625	20231124	103000	17240570	15940	15940	15940	15940	12
626	20231124	102900	17049290	15940	15940	15940	15940	0
627	20231124	102800	17049290	15940	15940	15940	15940	0
628	20231124	102700	17049290	15940	15940	15940	15940	11
629	20231124	102600	16873950	15950	15950	15950	15950	1
630	20231124	102500	16858000	15940	15940	15940	15940	0
631	20231124	102400	16858000	15940	15940	15940	15940	0
632	20231124	102300	16858000	15940	15940	15940	15940	12
633	20231124	102200	16666720	15930	15930	15930	15930	0
634	20231124	102100	16666720	15930	15930	15930	15930	0
635	20231124	102000	16666720	15930	15940	15940	15930	12
636	20231124	101900	16475550	15930	15930	15930	15930	0
637	20231124	101800	16475550	15930	15930	15930	15930	0
638	20231124	101700	16475550	15930	15930	15930	15930	0
639	20231124	101600	16475550	15930	15940	15940	15930	12
640	20231124	101500	16284290	15930	15930	15930	15930	0
641	20231124	101400	16284290	15930	15930	15930	15930	0
642	20231124	101300	16284290	15930	15950	15950	15930	16
643	20231124	101200	16029290	15950	15950	15950	15950	0
644	20231124	101100	16029290	15950	15950	15950	15950	16
645	20231124	101000	15774090	15950	15950	15950	15950	5
646	20231124	100900	15694340	15930	15930	15930	15930	12
647	20231124	100800	15503180	15930	15930	15930	15930	0
648	20231124	100700	15503180	15930	15930	15930	15930	0
649	20231124	100600	15503180	15930	15930	15930	15930	12
650	20231124	100500	15312020	15930	15930	15930	15930	9
651	20231124	100400	15168650	15930	15930	15930	15930	9
652	20231124	100300	15025280	15930	15970	15970	15930	257
653	20231124	100200	10923930	15970	15970	15970	15970	2
654	20231124	100100	10891990	15980	15980	15980	15980	0
655	20231124	100000	10891990	15980	15980	15980	15980	19
656	20231124	095900	10588370	15990	15990	15990	15990	0
657	20231124	095800	10588370	15990	15990	15990	15990	2
658	20231124	095700	10556390	15980	15980	15980	15980	0
659	20231124	095600	10556390	15980	15980	15980	15980	12
660	20231124	095500	10364630	15980	15980	15980	15980	22
661	20231124	095400	10013070	15970	15970	15970	15970	5
662	20231124	095300	9933220	15970	15970	15970	15970	11
663	20231124	095200	9757550	15980	15980	15980	15980	0
664	20231124	095100	9757550	15980	15980	15980	15980	2
665	20231124	095000	9725590	15980	15980	15980	15980	8
666	20231124	094900	9597750	15970	15970	15970	15970	12
667	20231124	094800	9406110	15970	15970	15970	15970	0
668	20231124	094700	9406110	15970	15970	15970	15970	1
669	20231124	094600	9390140	15970	15980	15980	15970	12
670	20231124	094500	9198470	15980	15980	15980	15980	0
671	20231124	094400	9198470	15980	15980	15980	15980	0
672	20231124	094300	9198470	15980	15980	15980	15980	0
673	20231124	094200	9198470	15980	15980	15980	15980	12
674	20231124	094100	9006710	15980	15980	15980	15980	0
675	20231124	094000	9006710	15980	15980	15980	15980	0
676	20231124	093900	9006710	15980	15990	15990	15980	17
677	20231124	093800	8735020	15990	15990	15990	15990	1
678	20231124	093700	8719030	15990	15990	15990	15990	72
679	20231124	093600	7567750	16000	16000	16000	16000	0
680	20231124	093500	7567750	16000	16000	16000	15990	13
681	20231124	093400	7359840	16000	16000	16000	16000	23
682	20231124	093300	6991840	16000	16000	16000	16000	0
683	20231124	093200	6991840	16000	16000	16000	16000	0
684	20231124	093100	6991840	16000	15990	16000	15990	2
685	20231124	093000	6959850	16000	16000	16000	16000	0
686	20231124	092900	6959850	16000	16000	16000	16000	0
687	20231124	092800	6959850	16000	16000	16000	16000	2
688	20231124	092700	6927850	15990	15990	15990	15990	3
689	20231124	092600	6879880	16010	16010	16010	16010	0
690	20231124	092500	6879880	16010	16010	16010	16010	0
691	20231124	092400	6879880	16010	16010	16010	16010	0
692	20231124	092300	6879880	16010	16010	16010	16010	0
693	20231124	092200	6879880	16010	16010	16010	16010	0
694	20231124	092100	6879880	16010	16010	16010	16010	0
695	20231124	092000	6879880	16010	16010	16010	16010	0
696	20231124	091900	6879880	16010	16010	16010	16010	0
697	20231124	091800	6879880	16010	16010	16010	16010	0
698	20231124	091700	6879880	16010	16010	16010	16010	0
699	20231124	091600	6879880	16010	16010	16010	16010	0
700	20231124	091500	6879880	16010	16010	16010	16010	0
701	20231124	091400	6879880	16010	16010	16010	16010	0
702	20231124	091300	6879880	16010	16010	16010	16010	0
703	20231124	091200	6879880	16010	16010	16010	16010	0
704	20231124	091100	6879880	16010	16010	16010	16010	0
705	20231124	091000	6879880	16010	16000	16010	16000	35
706	20231124	090900	6319860	16000	16000	16000	16000	312
707	20231124	090800	1327860	16000	16000	16000	16000	2
708	20231124	090700	1295860	15980	15980	15980	15980	1
709	20231124	090600	1279880	15980	15980	15980	15980	0
710	20231124	090500	1279880	15980	15980	15980	15980	0
711	20231124	090400	1279880	15980	15980	15980	15980	1
712	20231124	090300	1263900	15990	15990	15990	15990	0
713	20231124	090200	1263900	15990	15990	15990	15990	0
714	20231124	090100	1263900	15990	15990	15990	15990	9
715	20231124	090000	1119990	15990	16000	16000	15990	70