KissMeData/272550/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	205300	199857980	15990	15990	15990	15990	19
3	20231127	205200	199857980	15990	15990	15990	15990	0
4	20231127	205100	199857980	15990	15990	15990	15990	0
5	20231127	205000	199857980	15990	15990	15990	15990	0
6	20231127	204900	199857980	15990	15990	15990	15990	0
7	20231127	204800	199857980	15990	15990	15990	15990	0
8	20231127	204700	199857980	15990	15990	15990	15990	0
9	20231127	204600	199857980	15990	15990	15990	15990	0
10	20231127	204500	199857980	15990	15990	15990	15990	0
11	20231127	204400	199857980	15990	15990	15990	15990	0
12	20231127	204300	199857980	15990	15990	15990	15990	0
13	20231127	204200	199857980	15990	15990	15990	15990	0
14	20231127	204100	199857980	15990	15990	15990	15990	0
15	20231127	204000	199857980	15990	15990	15990	15990	0
16	20231127	203900	199857980	15990	15990	15990	15990	0
17	20231127	203800	199857980	15990	15990	15990	15990	0
18	20231127	203700	199857980	15990	15990	15990	15990	0
19	20231127	203600	199857980	15990	15990	15990	15990	0
20	20231127	203500	199857980	15990	15990	15990	15990	0
21	20231127	203400	199857980	15990	15990	15990	15990	0
22	20231127	203300	199857980	15990	15990	15990	15990	0
23	20231127	203200	199857980	15990	15990	15990	15990	0
24	20231127	203100	199857980	15990	15990	15990	15990	0
25	20231127	203000	199857980	15990	15990	15990	15990	0
26	20231127	202900	199857980	15990	15990	15990	15990	0
27	20231127	202800	199857980	15990	15990	15990	15990	0
28	20231127	202700	199857980	15990	15990	15990	15990	0
29	20231127	202600	199857980	15990	15990	15990	15990	0
30	20231127	202500	199857980	15990	15990	15990	15990	0
31	20231127	202400	199857980	15990	15990	15990	15990	0
32	20231127	202300	199857980	15990	15990	15990	15990	19
33	20231127	202200	199857980	15990	15990	15990	15990	0
34	20231127	202100	199857980	15990	15990	15990	15990	0
35	20231127	202000	199857980	15990	15990	15990	15990	0
36	20231127	201900	199857980	15990	15990	15990	15990	0
37	20231127	201800	199857980	15990	15990	15990	15990	0
38	20231127	201700	199857980	15990	15990	15990	15990	0
39	20231127	201600	199857980	15990	15990	15990	15990	0
40	20231127	201500	199857980	15990	15990	15990	15990	0
41	20231127	201400	199857980	15990	15990	15990	15990	0
42	20231127	201300	199857980	15990	15990	15990	15990	0
43	20231127	201200	199857980	15990	15990	15990	15990	0
44	20231127	201100	199857980	15990	15990	15990	15990	0
45	20231127	201000	199857980	15990	15990	15990	15990	0
46	20231127	200900	199857980	15990	15990	15990	15990	0
47	20231127	200800	199857980	15990	15990	15990	15990	0
48	20231127	200700	199857980	15990	15990	15990	15990	0
49	20231127	200600	199857980	15990	15990	15990	15990	0
50	20231127	200500	199857980	15990	15990	15990	15990	0
51	20231127	200400	199857980	15990	15990	15990	15990	0
52	20231127	200300	199857980	15990	15990	15990	15990	0
53	20231127	200200	199857980	15990	15990	15990	15990	0
54	20231127	200100	199857980	15990	15990	15990	15990	0
55	20231127	200000	199857980	15990	15990	15990	15990	0
56	20231127	195900	199857980	15990	15990	15990	15990	0
57	20231127	195800	199857980	15990	15990	15990	15990	0
58	20231127	195700	199857980	15990	15990	15990	15990	0
59	20231127	195600	199857980	15990	15990	15990	15990	0
60	20231127	195500	199857980	15990	15990	15990	15990	0
61	20231127	195400	199857980	15990	15990	15990	15990	0
62	20231127	195300	199857980	15990	15990	15990	15990	19
63	20231127	195200	199857980	15990	15990	15990	15990	0
64	20231127	195100	199857980	15990	15990	15990	15990	0
65	20231127	195000	199857980	15990	15990	15990	15990	0
66	20231127	194900	199857980	15990	15990	15990	15990	0
67	20231127	194800	199857980	15990	15990	15990	15990	0
68	20231127	194700	199857980	15990	15990	15990	15990	0
69	20231127	194600	199857980	15990	15990	15990	15990	0
70	20231127	194500	199857980	15990	15990	15990	15990	0
71	20231127	194400	199857980	15990	15990	15990	15990	0
72	20231127	194300	199857980	15990	15990	15990	15990	0
73	20231127	194200	199857980	15990	15990	15990	15990	0
74	20231127	194100	199857980	15990	15990	15990	15990	0
75	20231127	194000	199857980	15990	15990	15990	15990	0
76	20231127	193900	199857980	15990	15990	15990	15990	0
77	20231127	193800	199857980	15990	15990	15990	15990	0
78	20231127	193700	199857980	15990	15990	15990	15990	0
79	20231127	193600	199857980	15990	15990	15990	15990	0
80	20231127	193500	199857980	15990	15990	15990	15990	0
81	20231127	193400	199857980	15990	15990	15990	15990	0
82	20231127	193300	199857980	15990	15990	15990	15990	0
83	20231127	193200	199857980	15990	15990	15990	15990	0
84	20231127	193100	199857980	15990	15990	15990	15990	0
85	20231127	193000	199857980	15990	15990	15990	15990	0
86	20231127	192900	199857980	15990	15990	15990	15990	0
87	20231127	192800	199857980	15990	15990	15990	15990	0
88	20231127	192700	199857980	15990	15990	15990	15990	0
89	20231127	192600	199857980	15990	15990	15990	15990	0
90	20231127	192500	199857980	15990	15990	15990	15990	0
91	20231127	192400	199857980	15990	15990	15990	15990	0
92	20231127	192300	199857980	15990	15990	15990	15990	19
93	20231127	192200	199857980	15990	15990	15990	15990	0
94	20231127	192100	199857980	15990	15990	15990	15990	0
95	20231127	192000	199857980	15990	15990	15990	15990	0
96	20231127	191900	199857980	15990	15990	15990	15990	0
97	20231127	191800	199857980	15990	15990	15990	15990	0
98	20231127	191700	199857980	15990	15990	15990	15990	0
99	20231127	191600	199857980	15990	15990	15990	15990	0
100	20231127	191500	199857980	15990	15990	15990	15990	0
101	20231127	191400	199857980	15990	15990	15990	15990	0
102	20231127	191300	199857980	15990	15990	15990	15990	0
103	20231127	191200	199857980	15990	15990	15990	15990	0
104	20231127	191100	199857980	15990	15990	15990	15990	0
105	20231127	191000	199857980	15990	15990	15990	15990	0
106	20231127	190900	199857980	15990	15990	15990	15990	0
107	20231127	190800	199857980	15990	15990	15990	15990	0
108	20231127	190700	199857980	15990	15990	15990	15990	0
109	20231127	190600	199857980	15990	15990	15990	15990	0
110	20231127	190500	199857980	15990	15990	15990	15990	0
111	20231127	190400	199857980	15990	15990	15990	15990	0
112	20231127	190300	199857980	15990	15990	15990	15990	0
113	20231127	190200	199857980	15990	15990	15990	15990	0
114	20231127	190100	199857980	15990	15990	15990	15990	0
115	20231127	190000	199857980	15990	15990	15990	15990	0
116	20231127	185900	199857980	15990	15990	15990	15990	0
117	20231127	185800	199857980	15990	15990	15990	15990	0
118	20231127	185700	199857980	15990	15990	15990	15990	0
119	20231127	185600	199857980	15990	15990	15990	15990	0
120	20231127	185500	199857980	15990	15990	15990	15990	0
121	20231127	185400	199857980	15990	15990	15990	15990	0
122	20231127	185300	199857980	15990	15990	15990	15990	19
123	20231127	185200	199857980	15990	15990	15990	15990	0
124	20231127	185100	199857980	15990	15990	15990	15990	0
125	20231127	185000	199857980	15990	15990	15990	15990	0
126	20231127	184900	199857980	15990	15990	15990	15990	0
127	20231127	184800	199857980	15990	15990	15990	15990	0
128	20231127	184700	199857980	15990	15990	15990	15990	0
129	20231127	184600	199857980	15990	15990	15990	15990	0
130	20231127	184500	199857980	15990	15990	15990	15990	0
131	20231127	184400	199857980	15990	15990	15990	15990	0
132	20231127	184300	199857980	15990	15990	15990	15990	0
133	20231127	184200	199857980	15990	15990	15990	15990	0
134	20231127	184100	199857980	15990	15990	15990	15990	0
135	20231127	184000	199857980	15990	15990	15990	15990	0
136	20231127	183900	199857980	15990	15990	15990	15990	0
137	20231127	183800	199857980	15990	15990	15990	15990	0
138	20231127	183700	199857980	15990	15990	15990	15990	0
139	20231127	183600	199857980	15990	15990	15990	15990	0
140	20231127	183500	199857980	15990	15990	15990	15990	0
141	20231127	183400	199857980	15990	15990	15990	15990	0
142	20231127	183300	199857980	15990	15990	15990	15990	0
143	20231127	183200	199857980	15990	15990	15990	15990	0
144	20231127	183100	199857980	15990	15990	15990	15990	0
145	20231127	183000	199857980	15990	15990	15990	15990	0
146	20231127	182900	199857980	15990	15990	15990	15990	0
147	20231127	182800	199857980	15990	15990	15990	15990	0
148	20231127	182700	199857980	15990	15990	15990	15990	0
149	20231127	182600	199857980	15990	15990	15990	15990	0
150	20231127	182500	199857980	15990	15990	15990	15990	0
151	20231127	182400	199857980	15990	15990	15990	15990	0
152	20231127	182300	199857980	15990	15990	15990	15990	19
153	20231127	182200	199857980	15990	15990	15990	15990	0
154	20231127	182100	199857980	15990	15990	15990	15990	0
155	20231127	182000	199857980	15990	15990	15990	15990	0
156	20231127	181900	199857980	15990	15990	15990	15990	0
157	20231127	181800	199857980	15990	15990	15990	15990	0
158	20231127	181700	199857980	15990	15990	15990	15990	0
159	20231127	181600	199857980	15990	15990	15990	15990	0
160	20231127	181500	199857980	15990	15990	15990	15990	0
161	20231127	181400	199857980	15990	15990	15990	15990	0
162	20231127	181300	199857980	15990	15990	15990	15990	0
163	20231127	181200	199857980	15990	15990	15990	15990	0
164	20231127	181100	199857980	15990	15990	15990	15990	0
165	20231127	181000	199857980	15990	15990	15990	15990	0
166	20231127	180900	199857980	15990	15990	15990	15990	0
167	20231127	180800	199857980	15990	15990	15990	15990	0
168	20231127	180700	199857980	15990	15990	15990	15990	0
169	20231127	180600	199857980	15990	15990	15990	15990	0
170	20231127	180500	199857980	15990	15990	15990	15990	0
171	20231127	180400	199857980	15990	15990	15990	15990	0
172	20231127	180300	199857980	15990	15990	15990	15990	0
173	20231127	180200	199857980	15990	15990	15990	15990	0
174	20231127	180100	199857980	15990	15990	15990	15990	0
175	20231127	180000	199857980	15990	15990	15990	15990	0
176	20231127	175900	199857980	15990	15990	15990	15990	0
177	20231127	175800	199857980	15990	15990	15990	15990	0
178	20231127	175700	199857980	15990	15990	15990	15990	0
179	20231127	175600	199857980	15990	15990	15990	15990	0
180	20231127	175500	199857980	15990	15990	15990	15990	0
181	20231127	175400	199857980	15990	15990	15990	15990	0
182	20231127	175300	199857980	15990	15990	15990	15990	19
183	20231127	175200	199857980	15990	15990	15990	15990	0
184	20231127	175100	199857980	15990	15990	15990	15990	0
185	20231127	175000	199857980	15990	15990	15990	15990	0
186	20231127	174900	199857980	15990	15990	15990	15990	0
187	20231127	174800	199857980	15990	15990	15990	15990	0
188	20231127	174700	199857980	15990	15990	15990	15990	0
189	20231127	174600	199857980	15990	15990	15990	15990	0
190	20231127	174500	199857980	15990	15990	15990	15990	0
191	20231127	174400	199857980	15990	15990	15990	15990	0
192	20231127	174300	199857980	15990	15990	15990	15990	0
193	20231127	174200	199857980	15990	15990	15990	15990	0
194	20231127	174100	199857980	15990	15990	15990	15990	0
195	20231127	174000	199857980	15990	15990	15990	15990	0
196	20231127	173900	199857980	15990	15990	15990	15990	0
197	20231127	173800	199857980	15990	15990	15990	15990	0
198	20231127	173700	199857980	15990	15990	15990	15990	0
199	20231127	173600	199857980	15990	15990	15990	15990	0
200	20231127	173500	199857980	15990	15990	15990	15990	0
201	20231127	173400	199857980	15990	15990	15990	15990	0
202	20231127	173300	199857980	15990	15990	15990	15990	0
203	20231127	173200	199857980	15990	15990	15990	15990	0
204	20231127	173100	199857980	15990	15990	15990	15990	0
205	20231127	173000	199857980	15990	15990	15990	15990	0
206	20231127	172900	199857980	15990	15990	15990	15990	0
207	20231127	172800	199857980	15990	15990	15990	15990	0
208	20231127	172700	199857980	15990	15990	15990	15990	0
209	20231127	172600	199857980	15990	15990	15990	15990	0
210	20231127	172500	199857980	15990	15990	15990	15990	0
211	20231127	172400	199857980	15990	15990	15990	15990	0
212	20231127	172300	199857980	15990	15990	15990	15990	19
213	20231127	172200	199857980	15990	15990	15990	15990	0
214	20231127	172100	199857980	15990	15990	15990	15990	0
215	20231127	172000	199857980	15990	15990	15990	15990	0
216	20231127	171900	199857980	15990	15990	15990	15990	0
217	20231127	171800	199857980	15990	15990	15990	15990	0
218	20231127	171700	199857980	15990	15990	15990	15990	0
219	20231127	171600	199857980	15990	15990	15990	15990	0
220	20231127	171500	199857980	15990	15990	15990	15990	0
221	20231127	171400	199857980	15990	15990	15990	15990	0
222	20231127	171300	199857980	15990	15990	15990	15990	0
223	20231127	171200	199857980	15990	15990	15990	15990	0
224	20231127	171100	199857980	15990	15990	15990	15990	0
225	20231127	171000	199857980	15990	15990	15990	15990	0
226	20231127	170900	199857980	15990	15990	15990	15990	0
227	20231127	170800	199857980	15990	15990	15990	15990	0
228	20231127	170700	199857980	15990	15990	15990	15990	0
229	20231127	170600	199857980	15990	15990	15990	15990	0
230	20231127	170500	199857980	15990	15990	15990	15990	0
231	20231127	170400	199857980	15990	15990	15990	15990	0
232	20231127	170300	199857980	15990	15990	15990	15990	0
233	20231127	170200	199857980	15990	15990	15990	15990	0
234	20231127	170100	199857980	15990	15990	15990	15990	0
235	20231127	170000	199857980	15990	15990	15990	15990	0
236	20231127	165900	199857980	15990	15990	15990	15990	0
237	20231127	165800	199857980	15990	15990	15990	15990	0
238	20231127	165700	199857980	15990	15990	15990	15990	0
239	20231127	165600	199857980	15990	15990	15990	15990	0
240	20231127	165500	199857980	15990	15990	15990	15990	0
241	20231127	165400	199857980	15990	15990	15990	15990	0
242	20231127	165300	199857980	15990	15990	15990	15990	19
243	20231127	165200	199857980	15990	15990	15990	15990	0
244	20231127	165100	199857980	15990	15990	15990	15990	0
245	20231127	165000	199857980	15990	15990	15990	15990	0
246	20231127	164900	199857980	15990	15990	15990	15990	0
247	20231127	164800	199857980	15990	15990	15990	15990	0
248	20231127	164700	199857980	15990	15990	15990	15990	0
249	20231127	164600	199857980	15990	15990	15990	15990	0
250	20231127	164500	199857980	15990	15990	15990	15990	0
251	20231127	164400	199857980	15990	15990	15990	15990	0
252	20231127	164300	199857980	15990	15990	15990	15990	0
253	20231127	164200	199857980	15990	15990	15990	15990	0
254	20231127	164100	199857980	15990	15990	15990	15990	0
255	20231127	164000	199857980	15990	15990	15990	15990	0
256	20231127	163900	199857980	15990	15990	15990	15990	0
257	20231127	163800	199857980	15990	15990	15990	15990	0
258	20231127	163700	199857980	15990	15990	15990	15990	0
259	20231127	163600	199857980	15990	15990	15990	15990	0
260	20231127	163500	199857980	15990	15990	15990	15990	0
261	20231127	163400	199857980	15990	15990	15990	15990	0
262	20231127	163300	199857980	15990	15990	15990	15990	0
263	20231127	163200	199857980	15990	15990	15990	15990	0
264	20231127	163100	199857980	15990	15990	15990	15990	0
265	20231127	163000	199857980	15990	15990	15990	15990	0
266	20231127	162900	199857980	15990	15990	15990	15990	0
267	20231127	162800	199857980	15990	15990	15990	15990	0
268	20231127	162700	199857980	15990	15990	15990	15990	0
269	20231127	162600	199857980	15990	15990	15990	15990	0
270	20231127	162500	199857980	15990	15990	15990	15990	0
271	20231127	162400	199857980	15990	15990	15990	15990	0
272	20231127	162300	199857980	15990	15990	15990	15990	19
273	20231127	162200	199857980	15990	15990	15990	15990	0
274	20231127	162100	199857980	15990	15990	15990	15990	0
275	20231127	162000	199857980	15990	15990	15990	15990	0
276	20231127	161900	199857980	15990	15990	15990	15990	0
277	20231127	161800	199857980	15990	15990	15990	15990	0
278	20231127	161700	199857980	15990	15990	15990	15990	0
279	20231127	161600	199857980	15990	15990	15990	15990	0
280	20231127	161500	199857980	15990	15990	15990	15990	0
281	20231127	161400	199857980	15990	15990	15990	15990	0
282	20231127	161300	199857980	15990	15990	15990	15990	0
283	20231127	161200	199857980	15990	15990	15990	15990	0
284	20231127	161100	199857980	15990	15990	15990	15990	0
285	20231127	161000	199857980	15990	15990	15990	15990	0
286	20231127	160900	199857980	15990	15990	15990	15990	0
287	20231127	160800	199857980	15990	15990	15990	15990	0
288	20231127	160700	199857980	15990	15990	15990	15990	0
289	20231127	160600	199857980	15990	15990	15990	15990	0
290	20231127	160500	199857980	15990	15990	15990	15990	0
291	20231127	160400	199857980	15990	15990	15990	15990	0
292	20231127	160300	199857980	15990	15990	15990	15990	0
293	20231127	160200	199857980	15990	15990	15990	15990	0
294	20231127	160100	199857980	15990	15990	15990	15990	0
295	20231127	160000	199857980	15990	15990	15990	15990	0
296	20231127	155900	199857980	15990	15990	15990	15990	0
297	20231127	155800	199857980	15990	15990	15990	15990	0
298	20231127	155700	199857980	15990	15990	15990	15990	0
299	20231127	155600	199857980	15990	15990	15990	15990	0
300	20231127	155500	199857980	15990	15990	15990	15990	0
301	20231127	155400	199857980	15990	15990	15990	15990	0
302	20231127	155300	199857980	15990	15990	15990	15990	19
303	20231127	155200	199857980	15990	15990	15990	15990	0
304	20231127	155100	199857980	15990	15990	15990	15990	0
305	20231127	155000	199857980	15990	15990	15990	15990	0
306	20231127	154900	199857980	15990	15990	15990	15990	0
307	20231127	154800	199857980	15990	15990	15990	15990	0
308	20231127	154700	199857980	15990	15990	15990	15990	0
309	20231127	154600	199857980	15990	15990	15990	15990	0
310	20231127	154500	199857980	15990	15990	15990	15990	0
311	20231127	154400	199857980	15990	15990	15990	15990	0
312	20231127	154300	199857980	15990	15990	15990	15990	0
313	20231127	154200	199857980	15990	15990	15990	15990	0
314	20231127	154100	199857980	15990	15990	15990	15990	0
315	20231127	154000	199857980	15990	15990	15990	15990	0
316	20231127	153900	199857980	15990	15990	15990	15990	0
317	20231127	153800	199857980	15990	15990	15990	15990	0
318	20231127	153700	199857980	15990	15990	15990	15990	0
319	20231127	153600	199857980	15990	15990	15990	15990	0
320	20231127	153500	199857980	15990	15990	15990	15990	0
321	20231127	153400	199857980	15990	15990	15990	15990	0
322	20231127	153300	199857980	15990	15990	15990	15990	0
323	20231127	153200	199857980	15990	15990	15990	15990	0
324	20231127	153100	199857980	15990	15990	15990	15990	0
325	20231127	153000	199857980	15990	15990	15990	15990	19
326	20231127	152900	199554170	15990	15990	15990	15990	0
327	20231127	152800	199554170	15990	15990	15990	15990	0
328	20231127	152700	199554170	15990	15990	15990	15990	0
329	20231127	152600	199554170	15990	15990	15990	15990	0
330	20231127	152500	199554170	15990	15990	15990	15990	0
331	20231127	152400	199554170	15990	15990	15990	15990	0
332	20231127	152300	199554170	15990	15990	15990	15990	0
333	20231127	152200	199554170	15990	15990	15990	15990	0
334	20231127	152100	199554170	15990	15990	15990	15990	0
335	20231127	152000	199554170	15990	15990	15990	15990	0
336	20231127	151900	199554170	15990	15990	15990	15990	0
337	20231127	151800	199554170	15990	15990	15990	15990	0
338	20231127	151700	199554170	15990	15990	15990	15990	0
339	20231127	151600	199554170	15990	15990	15990	15990	0
340	20231127	151500	199554170	15990	15910	15990	15910	55
341	20231127	151400	198678530	15910	15910	15910	15910	25
342	20231127	151300	198280780	15910	15920	15920	15910	14
343	20231127	151200	198057930	15920	15920	15920	15920	0
344	20231127	151100	198057930	15920	15920	15920	15920	0
345	20231127	151000	198057930	15920	15930	15930	15920	60
346	20231127	150900	197102720	15990	15920	15990	15920	38
347	20231127	150800	196497690	15920	15920	15920	15920	1
348	20231127	150700	196481770	15920	15920	15920	15920	0
349	20231127	150600	196481770	15920	15920	15920	15920	0
350	20231127	150500	196481770	15920	15920	15920	15920	0
351	20231127	150400	196481770	15920	15920	15920	15920	0
352	20231127	150300	196481770	15920	15920	15920	15920	50
353	20231127	150200	195685770	15910	15910	15910	15910	0
354	20231127	150100	195685770	15910	15910	15910	15910	0
355	20231127	150000	195685770	15910	15910	15910	15910	4
356	20231127	145900	195622130	15920	15920	15920	15920	0
357	20231127	145800	195622130	15920	15920	15920	15920	0
358	20231127	145700	195622130	15920	15920	15920	15920	135
359	20231127	145600	193472930	15910	15910	15910	15910	16
360	20231127	145500	193218370	15920	15920	15920	15920	0
361	20231127	145400	193218370	15920	15920	15920	15920	0
362	20231127	145300	193218370	15920	15920	15920	15920	7
363	20231127	145200	193106930	15920	15920	15920	15920	0
364	20231127	145100	193106930	15920	15920	15920	15920	1
365	20231127	145000	193091010	15910	15910	15910	15910	0
366	20231127	144900	193091010	15910	15910	15910	15910	25
367	20231127	144800	192693260	15910	15910	15910	15910	0
368	20231127	144700	192693260	15910	15910	15910	15910	0
369	20231127	144600	192693260	15910	15910	15910	15910	8
370	20231127	144500	192565980	15920	15920	15920	15920	0
371	20231127	144400	192565980	15920	15920	15920	15920	0
372	20231127	144300	192565980	15920	15920	15920	15920	1
373	20231127	144200	192550060	15920	15920	15920	15920	1
374	20231127	144100	192534140	15920	15920	15920	15920	2
375	20231127	144000	192502300	15920	15920	15920	15920	0
376	20231127	143900	192502300	15920	15920	15920	15920	0
377	20231127	143800	192502300	15920	15920	15920	15920	0
378	20231127	143700	192502300	15920	15920	15920	15920	0
379	20231127	143600	192502300	15920	15920	15920	15920	0
380	20231127	143500	192502300	15920	15920	15920	15920	0
381	20231127	143400	192502300	15920	15920	15920	15920	0
382	20231127	143300	192502300	15920	15920	15920	15920	0
383	20231127	143200	192502300	15920	15920	15920	15920	0
384	20231127	143100	192502300	15920	15920	15920	15920	0
385	20231127	143000	192502300	15920	15930	15930	15920	981
386	20231127	142900	176883310	15930	15930	15930	15930	0
387	20231127	142800	176883310	15930	15930	15930	15930	0
388	20231127	142700	176883310	15930	15950	15950	15930	21
389	20231127	142600	176548760	15930	15930	15930	15930	0
390	20231127	142500	176548760	15930	15930	15930	15930	0
391	20231127	142400	176548760	15930	15930	15930	15930	0
392	20231127	142300	176548760	15930	15930	15930	15930	0
393	20231127	142200	176548760	15930	15930	15930	15930	0
394	20231127	142100	176548760	15930	15930	15930	15930	0
395	20231127	142000	176548760	15930	15930	15930	15930	0
396	20231127	141900	176548760	15930	15930	15930	15930	0
397	20231127	141800	176548760	15930	15930	15930	15930	0
398	20231127	141700	176548760	15930	15930	15930	15930	0
399	20231127	141600	176548760	15930	15930	15930	15930	0
400	20231127	141500	176548760	15930	15930	15930	15930	0
401	20231127	141400	176548760	15930	15930	15930	15930	0
402	20231127	141300	176548760	15930	15930	15930	15930	0
403	20231127	141200	176548760	15930	15930	15930	15930	0
404	20231127	141100	176548760	15930	15930	15930	15930	0
405	20231127	141000	176548760	15930	15960	15960	15930	269
406	20231127	140900	172258790	15960	15960	15960	15960	0
407	20231127	140800	172258790	15960	15960	15960	15960	0
408	20231127	140700	172258790	15960	15960	15960	15960	0
409	20231127	140600	172258790	15960	15960	15960	15960	0
410	20231127	140500	172258790	15960	15960	15960	15960	0
411	20231127	140400	172258790	15960	15960	15960	15960	0
412	20231127	140300	172258790	15960	15960	15960	15960	0
413	20231127	140200	172258790	15960	15960	15960	15960	0
414	20231127	140100	172258790	15960	15960	15960	15960	0
415	20231127	140000	172258790	15960	15960	15960	15960	0
416	20231127	135900	172258790	15960	15960	15960	15960	119
417	20231127	135800	170359550	15990	15990	15990	15990	1
418	20231127	135700	170343560	15990	15990	15990	15990	0
419	20231127	135600	170343560	15990	15990	15990	15990	0
420	20231127	135500	170343560	15990	15990	15990	15990	0
421	20231127	135400	170343560	15990	15990	15990	15990	0
422	20231127	135300	170343560	15990	15990	15990	15990	0
423	20231127	135200	170343560	15990	15990	15990	15990	0
424	20231127	135100	170343560	15990	15990	15990	15990	0
425	20231127	135000	170343560	15990	15990	15990	15990	0
426	20231127	134900	170343560	15990	15990	15990	15990	0
427	20231127	134800	170343560	15990	15990	15990	15990	0
428	20231127	134700	170343560	15990	15990	15990	15990	0
429	20231127	134600	170343560	15990	15990	15990	15990	0
430	20231127	134500	170343560	15990	15990	15990	15990	0
431	20231127	134400	170343560	15990	15990	15990	15990	0
432	20231127	134300	170343560	15990	15990	15990	15990	0
433	20231127	134200	170343560	15990	15990	15990	15990	0
434	20231127	134100	170343560	15990	15990	15990	15990	0
435	20231127	134000	170343560	15990	15990	15990	15990	0
436	20231127	133900	170343560	15990	15990	15990	15990	0
437	20231127	133800	170343560	15990	15990	15990	15990	0
438	20231127	133700	170343560	15990	15990	15990	15990	0
439	20231127	133600	170343560	15990	15990	15990	15990	0
440	20231127	133500	170343560	15990	15990	15990	15990	0
441	20231127	133400	170343560	15990	15990	15990	15990	0
442	20231127	133300	170343560	15990	15990	15990	15990	1
443	20231127	133200	170327570	15960	15960	15960	15960	0
444	20231127	133100	170327570	15960	15960	15960	15960	0
445	20231127	133000	170327570	15960	15960	15960	15960	0
446	20231127	132900	170327570	15960	15960	15960	15960	0
447	20231127	132800	170327570	15960	15960	15960	15960	0
448	20231127	132700	170327570	15960	15960	15960	15960	0
449	20231127	132600	170327570	15960	15960	15960	15960	0
450	20231127	132500	170327570	15960	15960	15960	15960	0
451	20231127	132400	170327570	15960	15960	15960	15960	0
452	20231127	132300	170327570	15960	15960	15960	15960	0
453	20231127	132200	170327570	15960	15960	15960	15960	0
454	20231127	132100	170327570	15960	15960	15960	15960	0
455	20231127	132000	170327570	15960	15960	15960	15960	1
456	20231127	131900	170311610	15980	15980	15980	15980	1
457	20231127	131800	170295630	15990	15990	15990	15990	3
458	20231127	131700	170247660	15980	15980	15980	15980	0
459	20231127	131600	170247660	15980	15980	15980	15980	0
460	20231127	131500	170247660	15980	15980	15980	15980	0
461	20231127	131400	170247660	15980	15980	15980	15980	0
462	20231127	131300	170247660	15980	15960	15980	15960	32
463	20231127	131200	169736920	15990	15990	15990	15990	0
464	20231127	131100	169736920	15990	15990	15990	15990	2
465	20231127	131000	169704940	15990	15990	15990	15990	0
466	20231127	130900	169704940	15990	15990	15990	15990	0
467	20231127	130800	169704940	15990	15990	15990	15990	0
468	20231127	130700	169704940	15990	15990	15990	15990	0
469	20231127	130600	169704940	15990	15990	15990	15990	0
470	20231127	130500	169704940	15990	15990	15990	15990	0
471	20231127	130400	169704940	15990	15990	15990	15990	2
472	20231127	130300	169672960	15990	15980	15990	15980	3
473	20231127	130200	169625010	15990	15990	15990	15990	0
474	20231127	130100	169625010	15990	15990	15990	15990	0
475	20231127	130000	169625010	15990	15990	15990	15990	0
476	20231127	125900	169625010	15990	15990	15990	15990	0
477	20231127	125800	169625010	15990	15990	15990	15990	0
478	20231127	125700	169625010	15990	15980	15990	15980	22
479	20231127	125600	169273290	15980	15980	15980	15980	0
480	20231127	125500	169273290	15980	15980	15980	15980	0
481	20231127	125400	169273290	15980	15980	15980	15980	0
482	20231127	125300	169273290	15980	15980	15980	15980	0
483	20231127	125200	169273290	15980	15980	15980	15980	0
484	20231127	125100	169273290	15980	15980	15980	15980	25
485	20231127	125000	168873790	15990	15990	15990	15990	0
486	20231127	124900	168873790	15990	15990	15990	15990	0
487	20231127	124800	168873790	15990	15990	15990	15990	0
488	20231127	124700	168873790	15990	15990	15990	15990	0
489	20231127	124600	168873790	15990	15990	15990	15990	0
490	20231127	124500	168873790	15990	15990	15990	15990	0
491	20231127	124400	168873790	15990	15990	15990	15990	0
492	20231127	124300	168873790	15990	15990	15990	15990	0
493	20231127	124200	168873790	15990	15990	15990	15990	0
494	20231127	124100	168873790	15990	15990	15990	15990	0
495	20231127	124000	168873790	15990	15970	15990	15970	11
496	20231127	123900	168698100	15970	15970	15970	15970	5
497	20231127	123800	168618250	15960	15960	15960	15960	0
498	20231127	123700	168618250	15960	15960	15960	15960	0
499	20231127	123600	168618250	15960	15960	15960	15960	1
500	20231127	123500	168602290	15960	15960	15960	15960	1
501	20231127	123400	168586330	16000	15990	16000	15960	34
502	20231127	123300	168042690	15960	15970	15970	15960	9
503	20231127	123200	167899040	15980	15980	15980	15980	0
504	20231127	123100	167899040	15980	15980	15980	15980	0
505	20231127	123000	167899040	15980	15980	15980	15980	2
506	20231127	122900	167867080	16000	16000	16000	16000	0
507	20231127	122800	167867080	16000	16000	16000	16000	0
508	20231127	122700	167867080	16000	16000	16000	16000	0
509	20231127	122600	167867080	16000	16000	16000	16000	0
510	20231127	122500	167867080	16000	16000	16000	16000	0
511	20231127	122400	167867080	16000	16000	16000	16000	0
512	20231127	122300	167867080	16000	16000	16000	16000	0
513	20231127	122200	167867080	16000	16000	16000	16000	0
514	20231127	122100	167867080	16000	16000	16000	16000	0
515	20231127	122000	167867080	16000	16000	16000	16000	0
516	20231127	121900	167867080	16000	16000	16000	16000	0
517	20231127	121800	167867080	16000	16000	16000	16000	0
518	20231127	121700	167867080	16000	16000	16000	16000	0
519	20231127	121600	167867080	16000	16000	16000	16000	0
520	20231127	121500	167867080	16000	16000	16000	16000	0
521	20231127	121400	167867080	16000	16000	16000	16000	0
522	20231127	121300	167867080	16000	16000	16000	16000	0
523	20231127	121200	167867080	16000	16000	16000	16000	425
524	20231127	121100	161067080	16000	16000	16000	16000	1
525	20231127	121000	161051080	16000	16000	16000	16000	0
526	20231127	120900	161051080	16000	16000	16000	16000	0
527	20231127	120800	161051080	16000	16000	16000	16000	0
528	20231127	120700	161051080	16000	16000	16000	16000	0
529	20231127	120600	161051080	16000	16000	16000	16000	0
530	20231127	120500	161051080	16000	16000	16000	16000	0
531	20231127	120400	161051080	16000	16000	16000	16000	0
532	20231127	120300	161051080	16000	16000	16000	16000	0
533	20231127	120200	161051080	16000	16000	16000	16000	0
534	20231127	120100	161051080	16000	16000	16000	16000	0
535	20231127	120000	161051080	16000	15960	16000	15960	12
536	20231127	115900	160859520	16000	16000	16000	16000	0
537	20231127	115800	160859520	16000	16000	16000	16000	0
538	20231127	115700	160859520	16000	16000	16000	16000	0
539	20231127	115600	160859520	16000	16000	16000	16000	0
540	20231127	115500	160859520	16000	16000	16000	16000	0
541	20231127	115400	160859520	16000	16000	16000	16000	0
542	20231127	115300	160859520	16000	16000	16000	16000	0
543	20231127	115200	160859520	16000	16000	16000	16000	0
544	20231127	115100	160859520	16000	16000	16000	16000	0
545	20231127	115000	160859520	16000	16000	16000	16000	0
546	20231127	114900	160859520	16000	16000	16000	16000	0
547	20231127	114800	160859520	16000	16000	16000	16000	0
548	20231127	114700	160859520	16000	16000	16000	16000	0
549	20231127	114600	160859520	16000	16000	16000	16000	0
550	20231127	114500	160859520	16000	16000	16000	16000	0
551	20231127	114400	160859520	16000	16000	16000	16000	0
552	20231127	114300	160859520	16000	16000	16000	16000	0
553	20231127	114200	160859520	16000	16000	16000	16000	0
554	20231127	114100	160859520	16000	16000	16000	16000	0
555	20231127	114000	160859520	16000	16000	16000	16000	0
556	20231127	113900	160859520	16000	16000	16000	16000	0
557	20231127	113800	160859520	16000	16000	16000	16000	0
558	20231127	113700	160859520	16000	16000	16000	16000	0
559	20231127	113600	160859520	16000	15990	16000	15990	12
560	20231127	113500	160667630	15950	15950	15950	15950	770
561	20231127	113400	148386130	15950	15950	15950	15950	615
562	20231127	113300	138576880	15950	15950	15950	15950	0
563	20231127	113200	138576880	15950	15950	15950	15950	0
564	20231127	113100	138576880	15950	15950	15950	15950	0
565	20231127	113000	138576880	15950	15950	15950	15950	44
566	20231127	112900	137875080	15950	15950	15950	15950	0
567	20231127	112800	137875080	15950	15950	15950	15950	13
568	20231127	112700	137667730	15950	15960	15960	15950	392
569	20231127	112600	131414810	15970	15970	15970	15970	0
570	20231127	112500	131414810	15970	15970	15970	15970	0
571	20231127	112400	131414810	15970	15970	15970	15970	0
572	20231127	112300	131414810	15970	15970	15970	15970	0
573	20231127	112200	131414810	15970	15980	15980	15970	606
574	20231127	112100	121736210	15980	15980	15980	15980	0
575	20231127	112000	121736210	15980	15980	15980	15980	0
576	20231127	111900	121736210	15980	15980	15980	15980	0
577	20231127	111800	121736210	15980	15980	15980	15980	0
578	20231127	111700	121736210	15980	15980	15980	15980	0
579	20231127	111600	121736210	15980	15980	15980	15980	0
580	20231127	111500	121736210	15980	15980	15980	15980	0
581	20231127	111400	121736210	15980	15980	15980	15980	0
582	20231127	111300	121736210	15980	15980	15980	15980	0
583	20231127	111200	121736210	15980	15980	15980	15980	0
584	20231127	111100	121736210	15980	15980	15980	15980	0
585	20231127	111000	121736210	15980	15980	15980	15980	0
586	20231127	110900	121736210	15980	15980	15980	15980	4
587	20231127	110800	121672290	15970	15970	15970	15970	0
588	20231127	110700	121672290	15970	15970	15970	15970	0
589	20231127	110600	121672290	15970	15970	15970	15970	0
590	20231127	110500	121672290	15970	15970	15970	15970	0
591	20231127	110400	121672290	15970	15970	15970	15970	0
592	20231127	110300	121672290	15970	15970	15970	15970	0
593	20231127	110200	121672290	15970	15970	15970	15970	0
594	20231127	110100	121672290	15970	15980	16000	15970	274
595	20231127	110000	117290700	16000	16000	16000	16000	691
596	20231127	105900	106234700	16000	16000	16000	16000	0
597	20231127	105800	106234700	16000	16000	16000	16000	0
598	20231127	105700	106234700	16000	16000	16000	16000	0
599	20231127	105600	106234700	16000	16000	16000	16000	180
600	20231127	105500	103354700	16000	16000	16000	16000	0
601	20231127	105400	103354700	16000	16000	16000	16000	45
602	20231127	105300	102634700	16000	16000	16000	16000	0
603	20231127	105200	102634700	16000	16000	16000	16000	0
604	20231127	105100	102634700	16000	16000	16000	16000	0
605	20231127	105000	102634700	16000	15980	16000	15980	222
606	20231127	104900	99084920	16000	16000	16000	16000	0
607	20231127	104800	99084920	16000	16000	16000	15990	369
608	20231127	104700	93182150	16000	16000	16000	16000	12
609	20231127	104600	92990150	16000	16000	16000	16000	0
610	20231127	104500	92990150	16000	16000	16000	16000	42
611	20231127	104400	92318150	16000	16000	16000	16000	383
612	20231127	104300	86190150	16000	16000	16000	16000	0
613	20231127	104200	86190150	16000	16000	16000	16000	300
614	20231127	104100	81390150	16000	16000	16000	16000	201
615	20231127	104000	78174150	16000	16020	16020	16000	97
616	20231127	103900	76622050	16030	16030	16030	16030	0
617	20231127	103800	76622050	16030	16030	16030	16030	3
618	20231127	103700	76573960	16030	16030	16030	16030	0
619	20231127	103600	76573960	16030	16030	16030	16030	0
620	20231127	103500	76573960	16030	16030	16030	16030	1
621	20231127	103400	76557930	16030	16030	16030	16030	0
622	20231127	103300	76557930	16030	16030	16030	16030	250
623	20231127	103200	72550430	16030	16030	16030	16030	0
624	20231127	103100	72550430	16030	16030	16030	16030	0
625	20231127	103000	72550430	16030	16030	16030	16030	2
626	20231127	102900	72518370	16030	16030	16030	16030	0
627	20231127	102800	72518370	16030	16030	16030	16030	1
628	20231127	102700	72502340	16030	16030	16030	16030	0
629	20231127	102600	72502340	16030	16030	16030	16030	0
630	20231127	102500	72502340	16030	16030	16030	16030	0
631	20231127	102400	72502340	16030	16030	16030	16030	0
632	20231127	102300	72502340	16030	16030	16030	16030	44
633	20231127	102200	71797020	16040	16040	16040	16040	1
634	20231127	102100	71780980	16040	16040	16040	16040	0
635	20231127	102000	71780980	16040	16040	16040	16040	0
636	20231127	101900	71780980	16040	16040	16040	16040	107
637	20231127	101800	70064700	16040	16040	16040	16040	0
638	20231127	101700	70064700	16040	16040	16040	16040	0
639	20231127	101600	70064700	16040	16040	16040	16040	0
640	20231127	101500	70064700	16040	16040	16040	16040	0
641	20231127	101400	70064700	16040	16040	16040	16040	0
642	20231127	101300	70064700	16040	16040	16040	16040	0
643	20231127	101200	70064700	16040	16040	16040	16040	4
644	20231127	101100	70000540	16030	16040	16040	16030	18
645	20231127	101000	69711900	16030	16030	16030	16030	22
646	20231127	100900	69359240	16030	16030	16030	16030	13
647	20231127	100800	69150850	16030	16030	16030	16030	0
648	20231127	100700	69150850	16030	16030	16030	16030	207
649	20231127	100600	65832640	16030	16020	16030	16020	159
650	20231127	100500	63283940	16020	16020	16020	16020	5
651	20231127	100400	63203840	16010	16010	16010	16010	0
652	20231127	100300	63203840	16010	16000	16010	16000	148
653	20231127	100200	60835230	16010	16000	16010	16000	1316
654	20231127	100100	39776030	16000	16000	16000	16000	10
655	20231127	100000	39616030	16000	16000	16000	16000	1
656	20231127	095900	39600030	16000	16000	16000	16000	0
657	20231127	095800	39600030	16000	16000	16000	16000	0
658	20231127	095700	39600030	16000	16000	16000	16000	0
659	20231127	095600	39600030	16000	16000	16000	16000	1
660	20231127	095500	39584030	15990	15990	15990	15990	0
661	20231127	095400	39584030	15990	15990	15990	15990	0
662	20231127	095300	39584030	15990	15990	15990	15990	0
663	20231127	095200	39584030	15990	15990	15990	15990	0
664	20231127	095100	39584030	15990	15990	15990	15990	10
665	20231127	095000	39424130	15990	15990	15990	15990	0
666	20231127	094900	39424130	15990	15990	15990	15990	0
667	20231127	094800	39424130	15990	15990	15990	15990	0
668	20231127	094700	39424130	15990	15990	15990	15990	0
669	20231127	094600	39424130	15990	15990	15990	15990	1
670	20231127	094500	39408140	15990	15990	15990	15990	0
671	20231127	094400	39408140	15990	15990	15990	15990	0
672	20231127	094300	39408140	15990	15990	15990	15990	0
673	20231127	094200	39408140	15990	15990	15990	15990	0
674	20231127	094100	39408140	15990	15990	15990	15990	2
675	20231127	094000	39376160	15990	15990	15990	15990	1
676	20231127	093900	39360170	15990	15990	15990	15990	1
677	20231127	093800	39344180	16000	16000	16000	16000	2
678	20231127	093700	39312180	16000	16000	16000	16000	31
679	20231127	093600	38816180	15960	15960	15960	15960	227
680	20231127	093500	35193260	15960	15980	15980	15960	373
681	20231127	093400	29236930	16000	16000	16000	16000	1
682	20231127	093300	29220930	15980	15980	15980	15980	32
683	20231127	093200	28709570	15980	15980	15980	15980	0
684	20231127	093100	28709570	15980	15990	15990	15980	51
685	20231127	093000	27894580	16000	16000	16000	16000	31
686	20231127	092900	27398580	16010	16010	16010	16010	601
687	20231127	092800	17776570	16010	16010	16010	16010	601
688	20231127	092700	8154560	16000	16000	16000	16000	0
689	20231127	092600	8154560	16000	15980	16000	15980	10
690	20231127	092500	7994740	15980	15980	15980	15980	10
691	20231127	092400	7834940	16000	16000	16000	16000	1
692	20231127	092300	7818940	15990	15990	15990	15990	32
693	20231127	092200	7307260	15990	15990	15990	15990	60
694	20231127	092100	6347860	15990	15990	15990	15990	1
695	20231127	092000	6331870	15990	15990	15990	15990	0
696	20231127	091900	6331870	15990	15990	15990	15990	83
697	20231127	091800	5004700	15990	15980	15990	15980	100
698	20231127	091700	3405710	15990	15990	15990	15990	0
699	20231127	091600	3405710	15990	15990	15990	15990	0
700	20231127	091500	3405710	15990	15990	15990	15990	0
701	20231127	091400	3405710	15990	15990	15990	15990	125
702	20231127	091300	1406960	15980	15980	15980	15980	0
703	20231127	091200	1406960	15980	15980	15980	15980	16
704	20231127	091100	1151280	15990	15990	15990	15990	6
705	20231127	091000	1055340	15990	15990	15990	15990	0
706	20231127	090900	1055340	15990	15990	15990	15990	1
707	20231127	090800	1039350	15990	15990	15990	15990	0
708	20231127	090700	1039350	15990	15990	15990	15990	0
709	20231127	090600	1039350	15990	15990	15990	15990	20
710	20231127	090500	719550	15990	15990	15990	15990	0
711	20231127	090400	719550	15990	15990	15990	15990	20
712	20231127	090300	399750	15990	15990	15990	15990	0
713	20231127	090200	399750	15990	15990	15990	15990	0
714	20231127	090100	399750	15990	15990	15990	15990	0
715	20231127	090000	399750	15990	15990	15990	15990	25