KissMeData/272550/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	203300	284350180	15780	15780	15780	15780	399
3	20231120	203200	284350180	15780	15780	15780	15780	0
4	20231120	203100	284350180	15780	15780	15780	15780	0
5	20231120	203000	284350180	15780	15780	15780	15780	0
6	20231120	202900	284350180	15780	15780	15780	15780	0
7	20231120	202800	284350180	15780	15780	15780	15780	0
8	20231120	202700	284350180	15780	15780	15780	15780	0
9	20231120	202600	284350180	15780	15780	15780	15780	0
10	20231120	202500	284350180	15780	15780	15780	15780	0
11	20231120	202400	284350180	15780	15780	15780	15780	0
12	20231120	202300	284350180	15780	15780	15780	15780	0
13	20231120	202200	284350180	15780	15780	15780	15780	0
14	20231120	202100	284350180	15780	15780	15780	15780	0
15	20231120	202000	284350180	15780	15780	15780	15780	0
16	20231120	201900	284350180	15780	15780	15780	15780	0
17	20231120	201800	284350180	15780	15780	15780	15780	0
18	20231120	201700	284350180	15780	15780	15780	15780	0
19	20231120	201600	284350180	15780	15780	15780	15780	0
20	20231120	201500	284350180	15780	15780	15780	15780	0
21	20231120	201400	284350180	15780	15780	15780	15780	0
22	20231120	201300	284350180	15780	15780	15780	15780	0
23	20231120	201200	284350180	15780	15780	15780	15780	0
24	20231120	201100	284350180	15780	15780	15780	15780	0
25	20231120	201000	284350180	15780	15780	15780	15780	0
26	20231120	200900	284350180	15780	15780	15780	15780	0
27	20231120	200800	284350180	15780	15780	15780	15780	0
28	20231120	200700	284350180	15780	15780	15780	15780	0
29	20231120	200600	284350180	15780	15780	15780	15780	0
30	20231120	200500	284350180	15780	15780	15780	15780	0
31	20231120	200400	284350180	15780	15780	15780	15780	0
32	20231120	200300	284350180	15780	15780	15780	15780	399
33	20231120	200200	284350180	15780	15780	15780	15780	0
34	20231120	200100	284350180	15780	15780	15780	15780	0
35	20231120	200000	284350180	15780	15780	15780	15780	0
36	20231120	195900	284350180	15780	15780	15780	15780	0
37	20231120	195800	284350180	15780	15780	15780	15780	0
38	20231120	195700	284350180	15780	15780	15780	15780	0
39	20231120	195600	284350180	15780	15780	15780	15780	0
40	20231120	195500	284350180	15780	15780	15780	15780	0
41	20231120	195400	284350180	15780	15780	15780	15780	0
42	20231120	195300	284350180	15780	15780	15780	15780	0
43	20231120	195200	284350180	15780	15780	15780	15780	0
44	20231120	195100	284350180	15780	15780	15780	15780	0
45	20231120	195000	284350180	15780	15780	15780	15780	0
46	20231120	194900	284350180	15780	15780	15780	15780	0
47	20231120	194800	284350180	15780	15780	15780	15780	0
48	20231120	194700	284350180	15780	15780	15780	15780	0
49	20231120	194600	284350180	15780	15780	15780	15780	0
50	20231120	194500	284350180	15780	15780	15780	15780	0
51	20231120	194400	284350180	15780	15780	15780	15780	0
52	20231120	194300	284350180	15780	15780	15780	15780	0
53	20231120	194200	284350180	15780	15780	15780	15780	0
54	20231120	194100	284350180	15780	15780	15780	15780	0
55	20231120	194000	284350180	15780	15780	15780	15780	0
56	20231120	193900	284350180	15780	15780	15780	15780	0
57	20231120	193800	284350180	15780	15780	15780	15780	0
58	20231120	193700	284350180	15780	15780	15780	15780	0
59	20231120	193600	284350180	15780	15780	15780	15780	0
60	20231120	193500	284350180	15780	15780	15780	15780	0
61	20231120	193400	284350180	15780	15780	15780	15780	0
62	20231120	193300	284350180	15780	15780	15780	15780	399
63	20231120	193200	284350180	15780	15780	15780	15780	0
64	20231120	193100	284350180	15780	15780	15780	15780	0
65	20231120	193000	284350180	15780	15780	15780	15780	0
66	20231120	192900	284350180	15780	15780	15780	15780	0
67	20231120	192800	284350180	15780	15780	15780	15780	0
68	20231120	192700	284350180	15780	15780	15780	15780	0
69	20231120	192600	284350180	15780	15780	15780	15780	0
70	20231120	192500	284350180	15780	15780	15780	15780	0
71	20231120	192400	284350180	15780	15780	15780	15780	0
72	20231120	192300	284350180	15780	15780	15780	15780	0
73	20231120	192200	284350180	15780	15780	15780	15780	0
74	20231120	192100	284350180	15780	15780	15780	15780	0
75	20231120	192000	284350180	15780	15780	15780	15780	0
76	20231120	191900	284350180	15780	15780	15780	15780	0
77	20231120	191800	284350180	15780	15780	15780	15780	0
78	20231120	191700	284350180	15780	15780	15780	15780	0
79	20231120	191600	284350180	15780	15780	15780	15780	0
80	20231120	191500	284350180	15780	15780	15780	15780	0
81	20231120	191400	284350180	15780	15780	15780	15780	0
82	20231120	191300	284350180	15780	15780	15780	15780	0
83	20231120	191200	284350180	15780	15780	15780	15780	0
84	20231120	191100	284350180	15780	15780	15780	15780	0
85	20231120	191000	284350180	15780	15780	15780	15780	0
86	20231120	190900	284350180	15780	15780	15780	15780	0
87	20231120	190800	284350180	15780	15780	15780	15780	0
88	20231120	190700	284350180	15780	15780	15780	15780	0
89	20231120	190600	284350180	15780	15780	15780	15780	0
90	20231120	190500	284350180	15780	15780	15780	15780	0
91	20231120	190400	284350180	15780	15780	15780	15780	0
92	20231120	190300	284350180	15780	15780	15780	15780	399
93	20231120	190200	284350180	15780	15780	15780	15780	0
94	20231120	190100	284350180	15780	15780	15780	15780	0
95	20231120	190000	284350180	15780	15780	15780	15780	0
96	20231120	185900	284350180	15780	15780	15780	15780	0
97	20231120	185800	284350180	15780	15780	15780	15780	0
98	20231120	185700	284350180	15780	15780	15780	15780	0
99	20231120	185600	284350180	15780	15780	15780	15780	0
100	20231120	185500	284350180	15780	15780	15780	15780	0
101	20231120	185400	284350180	15780	15780	15780	15780	0
102	20231120	185300	284350180	15780	15780	15780	15780	0
103	20231120	185200	284350180	15780	15780	15780	15780	0
104	20231120	185100	284350180	15780	15780	15780	15780	0
105	20231120	185000	284350180	15780	15780	15780	15780	0
106	20231120	184900	284350180	15780	15780	15780	15780	0
107	20231120	184800	284350180	15780	15780	15780	15780	0
108	20231120	184700	284350180	15780	15780	15780	15780	0
109	20231120	184600	284350180	15780	15780	15780	15780	0
110	20231120	184500	284350180	15780	15780	15780	15780	0
111	20231120	184400	284350180	15780	15780	15780	15780	0
112	20231120	184300	284350180	15780	15780	15780	15780	0
113	20231120	184200	284350180	15780	15780	15780	15780	0
114	20231120	184100	284350180	15780	15780	15780	15780	0
115	20231120	184000	284350180	15780	15780	15780	15780	0
116	20231120	183900	284350180	15780	15780	15780	15780	0
117	20231120	183800	284350180	15780	15780	15780	15780	0
118	20231120	183700	284350180	15780	15780	15780	15780	0
119	20231120	183600	284350180	15780	15780	15780	15780	0
120	20231120	183500	284350180	15780	15780	15780	15780	0
121	20231120	183400	284350180	15780	15780	15780	15780	0
122	20231120	183300	284350180	15780	15780	15780	15780	399
123	20231120	183200	284350180	15780	15780	15780	15780	0
124	20231120	183100	284350180	15780	15780	15780	15780	0
125	20231120	183000	284350180	15780	15780	15780	15780	0
126	20231120	182900	284350180	15780	15780	15780	15780	0
127	20231120	182800	284350180	15780	15780	15780	15780	0
128	20231120	182700	284350180	15780	15780	15780	15780	0
129	20231120	182600	284350180	15780	15780	15780	15780	0
130	20231120	182500	284350180	15780	15780	15780	15780	0
131	20231120	182400	284350180	15780	15780	15780	15780	0
132	20231120	182300	284350180	15780	15780	15780	15780	0
133	20231120	182200	284350180	15780	15780	15780	15780	0
134	20231120	182100	284350180	15780	15780	15780	15780	0
135	20231120	182000	284350180	15780	15780	15780	15780	0
136	20231120	181900	284350180	15780	15780	15780	15780	0
137	20231120	181800	284350180	15780	15780	15780	15780	0
138	20231120	181700	284350180	15780	15780	15780	15780	0
139	20231120	181600	284350180	15780	15780	15780	15780	0
140	20231120	181500	284350180	15780	15780	15780	15780	0
141	20231120	181400	284350180	15780	15780	15780	15780	0
142	20231120	181300	284350180	15780	15780	15780	15780	0
143	20231120	181200	284350180	15780	15780	15780	15780	0
144	20231120	181100	284350180	15780	15780	15780	15780	0
145	20231120	181000	284350180	15780	15780	15780	15780	0
146	20231120	180900	284350180	15780	15780	15780	15780	0
147	20231120	180800	284350180	15780	15780	15780	15780	0
148	20231120	180700	284350180	15780	15780	15780	15780	0
149	20231120	180600	284350180	15780	15780	15780	15780	0
150	20231120	180500	284350180	15780	15780	15780	15780	0
151	20231120	180400	284350180	15780	15780	15780	15780	0
152	20231120	180300	284350180	15780	15780	15780	15780	399
153	20231120	180200	284350180	15780	15780	15780	15780	0
154	20231120	180100	284350180	15780	15780	15780	15780	0
155	20231120	180000	284350180	15780	15780	15780	15780	0
156	20231120	175900	284350180	15780	15780	15780	15780	0
157	20231120	175800	284350180	15780	15780	15780	15780	0
158	20231120	175700	284350180	15780	15780	15780	15780	0
159	20231120	175600	284350180	15780	15780	15780	15780	0
160	20231120	175500	284350180	15780	15780	15780	15780	0
161	20231120	175400	284350180	15780	15780	15780	15780	0
162	20231120	175300	284350180	15780	15780	15780	15780	0
163	20231120	175200	284350180	15780	15780	15780	15780	0
164	20231120	175100	284350180	15780	15780	15780	15780	0
165	20231120	175000	284350180	15780	15780	15780	15780	0
166	20231120	174900	284350180	15780	15780	15780	15780	0
167	20231120	174800	284350180	15780	15780	15780	15780	0
168	20231120	174700	284350180	15780	15780	15780	15780	0
169	20231120	174600	284350180	15780	15780	15780	15780	0
170	20231120	174500	284350180	15780	15780	15780	15780	0
171	20231120	174400	284350180	15780	15780	15780	15780	0
172	20231120	174300	284350180	15780	15780	15780	15780	0
173	20231120	174200	284350180	15780	15780	15780	15780	0
174	20231120	174100	284350180	15780	15780	15780	15780	0
175	20231120	174000	284350180	15780	15780	15780	15780	0
176	20231120	173900	284350180	15780	15780	15780	15780	0
177	20231120	173800	284350180	15780	15780	15780	15780	0
178	20231120	173700	284350180	15780	15780	15780	15780	0
179	20231120	173600	284350180	15780	15780	15780	15780	0
180	20231120	173500	284350180	15780	15780	15780	15780	0
181	20231120	173400	284350180	15780	15780	15780	15780	0
182	20231120	173300	284350180	15780	15780	15780	15780	399
183	20231120	173200	284350180	15780	15780	15780	15780	0
184	20231120	173100	284350180	15780	15780	15780	15780	0
185	20231120	173000	284350180	15780	15780	15780	15780	0
186	20231120	172900	284350180	15780	15780	15780	15780	0
187	20231120	172800	284350180	15780	15780	15780	15780	0
188	20231120	172700	284350180	15780	15780	15780	15780	0
189	20231120	172600	284350180	15780	15780	15780	15780	0
190	20231120	172500	284350180	15780	15780	15780	15780	0
191	20231120	172400	284350180	15780	15780	15780	15780	0
192	20231120	172300	284350180	15780	15780	15780	15780	0
193	20231120	172200	284350180	15780	15780	15780	15780	0
194	20231120	172100	284350180	15780	15780	15780	15780	0
195	20231120	172000	284350180	15780	15780	15780	15780	0
196	20231120	171900	284350180	15780	15780	15780	15780	0
197	20231120	171800	284350180	15780	15780	15780	15780	0
198	20231120	171700	284350180	15780	15780	15780	15780	0
199	20231120	171600	284350180	15780	15780	15780	15780	0
200	20231120	171500	284350180	15780	15780	15780	15780	0
201	20231120	171400	284350180	15780	15780	15780	15780	0
202	20231120	171300	284350180	15780	15780	15780	15780	0
203	20231120	171200	284350180	15780	15780	15780	15780	0
204	20231120	171100	284350180	15780	15780	15780	15780	0
205	20231120	171000	284350180	15780	15780	15780	15780	0
206	20231120	170900	284350180	15780	15780	15780	15780	0
207	20231120	170800	284350180	15780	15780	15780	15780	0
208	20231120	170700	284350180	15780	15780	15780	15780	0
209	20231120	170600	284350180	15780	15780	15780	15780	0
210	20231120	170500	284350180	15780	15780	15780	15780	0
211	20231120	170400	284350180	15780	15780	15780	15780	0
212	20231120	170300	284350180	15780	15780	15780	15780	399
213	20231120	170200	284350180	15780	15780	15780	15780	0
214	20231120	170100	284350180	15780	15780	15780	15780	0
215	20231120	170000	284350180	15780	15780	15780	15780	0
216	20231120	165900	284350180	15780	15780	15780	15780	0
217	20231120	165800	284350180	15780	15780	15780	15780	0
218	20231120	165700	284350180	15780	15780	15780	15780	0
219	20231120	165600	284350180	15780	15780	15780	15780	0
220	20231120	165500	284350180	15780	15780	15780	15780	0
221	20231120	165400	284350180	15780	15780	15780	15780	0
222	20231120	165300	284350180	15780	15780	15780	15780	0
223	20231120	165200	284350180	15780	15780	15780	15780	0
224	20231120	165100	284350180	15780	15780	15780	15780	0
225	20231120	165000	284350180	15780	15780	15780	15780	0
226	20231120	164900	284350180	15780	15780	15780	15780	0
227	20231120	164800	284350180	15780	15780	15780	15780	0
228	20231120	164700	284350180	15780	15780	15780	15780	0
229	20231120	164600	284350180	15780	15780	15780	15780	0
230	20231120	164500	284350180	15780	15780	15780	15780	0
231	20231120	164400	284350180	15780	15780	15780	15780	0
232	20231120	164300	284350180	15780	15780	15780	15780	0
233	20231120	164200	284350180	15780	15780	15780	15780	0
234	20231120	164100	284350180	15780	15780	15780	15780	0
235	20231120	164000	284350180	15780	15780	15780	15780	0
236	20231120	163900	284350180	15780	15780	15780	15780	0
237	20231120	163800	284350180	15780	15780	15780	15780	0
238	20231120	163700	284350180	15780	15780	15780	15780	0
239	20231120	163600	284350180	15780	15780	15780	15780	0
240	20231120	163500	284350180	15780	15780	15780	15780	0
241	20231120	163400	284350180	15780	15780	15780	15780	0
242	20231120	163300	284350180	15780	15780	15780	15780	399
243	20231120	163200	284350180	15780	15780	15780	15780	0
244	20231120	163100	284350180	15780	15780	15780	15780	0
245	20231120	163000	284350180	15780	15780	15780	15780	0
246	20231120	162900	284350180	15780	15780	15780	15780	0
247	20231120	162800	284350180	15780	15780	15780	15780	0
248	20231120	162700	284350180	15780	15780	15780	15780	0
249	20231120	162600	284350180	15780	15780	15780	15780	0
250	20231120	162500	284350180	15780	15780	15780	15780	0
251	20231120	162400	284350180	15780	15780	15780	15780	0
252	20231120	162300	284350180	15780	15780	15780	15780	0
253	20231120	162200	284350180	15780	15780	15780	15780	0
254	20231120	162100	284350180	15780	15780	15780	15780	0
255	20231120	162000	284350180	15780	15780	15780	15780	0
256	20231120	161900	284350180	15780	15780	15780	15780	0
257	20231120	161800	284350180	15780	15780	15780	15780	0
258	20231120	161700	284350180	15780	15780	15780	15780	0
259	20231120	161600	284350180	15780	15780	15780	15780	0
260	20231120	161500	284350180	15780	15780	15780	15780	0
261	20231120	161400	284350180	15780	15780	15780	15780	0
262	20231120	161300	284350180	15780	15780	15780	15780	0
263	20231120	161200	284350180	15780	15780	15780	15780	0
264	20231120	161100	284350180	15780	15780	15780	15780	0
265	20231120	161000	284350180	15780	15780	15780	15780	0
266	20231120	160900	284350180	15780	15780	15780	15780	0
267	20231120	160800	284350180	15780	15780	15780	15780	0
268	20231120	160700	284350180	15780	15780	15780	15780	0
269	20231120	160600	284350180	15780	15780	15780	15780	0
270	20231120	160500	284350180	15780	15780	15780	15780	0
271	20231120	160400	284350180	15780	15780	15780	15780	0
272	20231120	160300	284350180	15780	15780	15780	15780	399
273	20231120	160200	284350180	15780	15780	15780	15780	0
274	20231120	160100	284350180	15780	15780	15780	15780	0
275	20231120	160000	284350180	15780	15780	15780	15780	0
276	20231120	155900	284350180	15780	15780	15780	15780	0
277	20231120	155800	284350180	15780	15780	15780	15780	0
278	20231120	155700	284350180	15780	15780	15780	15780	0
279	20231120	155600	284350180	15780	15780	15780	15780	0
280	20231120	155500	284350180	15780	15780	15780	15780	0
281	20231120	155400	284350180	15780	15780	15780	15780	0
282	20231120	155300	284350180	15780	15780	15780	15780	0
283	20231120	155200	284350180	15780	15780	15780	15780	0
284	20231120	155100	284350180	15780	15780	15780	15780	0
285	20231120	155000	284350180	15780	15780	15780	15780	0
286	20231120	154900	284350180	15780	15780	15780	15780	0
287	20231120	154800	284350180	15780	15780	15780	15780	0
288	20231120	154700	284350180	15780	15780	15780	15780	0
289	20231120	154600	284350180	15780	15780	15780	15780	0
290	20231120	154500	284350180	15780	15780	15780	15780	0
291	20231120	154400	284350180	15780	15780	15780	15780	0
292	20231120	154300	284350180	15780	15780	15780	15780	0
293	20231120	154200	284350180	15780	15780	15780	15780	0
294	20231120	154100	284350180	15780	15780	15780	15780	0
295	20231120	154000	284350180	15780	15780	15780	15780	0
296	20231120	153900	284350180	15780	15780	15780	15780	0
297	20231120	153800	284350180	15780	15780	15780	15780	0
298	20231120	153700	284350180	15780	15780	15780	15780	0
299	20231120	153600	284350180	15780	15780	15780	15780	0
300	20231120	153500	284350180	15780	15780	15780	15780	0
301	20231120	153400	284350180	15780	15780	15780	15780	0
302	20231120	153300	284350180	15780	15780	15780	15780	399
303	20231120	153200	284350180	15780	15780	15780	15780	0
304	20231120	153100	284350180	15780	15780	15780	15780	0
305	20231120	153000	284350180	15780	15780	15780	15780	399
306	20231120	152900	278053960	15720	15720	15720	15720	0
307	20231120	152800	278053960	15720	15720	15720	15720	0
308	20231120	152700	278053960	15720	15720	15720	15720	0
309	20231120	152600	278053960	15720	15720	15720	15720	0
310	20231120	152500	278053960	15720	15720	15720	15720	0
311	20231120	152400	278053960	15720	15720	15720	15720	0
312	20231120	152300	278053960	15720	15720	15720	15720	0
313	20231120	152200	278053960	15720	15720	15720	15720	0
314	20231120	152100	278053960	15720	15720	15720	15720	0
315	20231120	152000	278053960	15720	15720	15720	15720	0
316	20231120	151900	278053960	15720	15720	15720	15720	0
317	20231120	151800	278053960	15720	15720	15720	15720	1
318	20231120	151700	278038240	15780	15780	15780	15780	0
319	20231120	151600	278038240	15780	15780	15780	15780	0
320	20231120	151500	278038240	15780	15780	15780	15780	0
321	20231120	151400	278038240	15780	15730	15780	15730	17
322	20231120	151300	277770280	15730	15720	15730	15720	62
323	20231120	151200	276795320	15710	15700	15710	15700	151
324	20231120	151100	274424110	15700	15700	15700	15700	1
325	20231120	151000	274408410	15700	15690	15700	15680	254
326	20231120	150900	270422140	15690	15690	15690	15690	57
327	20231120	150800	269527810	15700	15700	15700	15700	0
328	20231120	150700	269527810	15700	15700	15700	15700	0
329	20231120	150600	269527810	15700	15700	15700	15700	0
330	20231120	150500	269527810	15700	15700	15700	15700	14
331	20231120	150400	269308010	15710	15710	15710	15710	0
332	20231120	150300	269308010	15710	15710	15710	15710	2
333	20231120	150200	269276590	15710	15710	15710	15710	2
334	20231120	150100	269245170	15690	15690	15690	15690	51
335	20231120	150000	268444980	15690	15690	15690	15690	12
336	20231120	145900	268256700	15640	15640	15640	15640	0
337	20231120	145800	268256700	15640	15640	15640	15640	0
338	20231120	145700	268256700	15640	15640	15650	15610	1356
339	20231120	145600	247063300	15790	15790	15790	15600	2006
340	20231120	145500	215620890	15790	15790	15790	15790	0
341	20231120	145400	215620890	15790	15790	15790	15790	5
342	20231120	145300	215541940	15800	15770	15800	15770	7
343	20231120	145200	215431470	15770	15770	15770	15770	1
344	20231120	145100	215415700	15760	15760	15760	15760	5
345	20231120	145000	215336900	15760	15760	15760	15760	0
346	20231120	144900	215336900	15760	15760	15760	15760	0
347	20231120	144800	215336900	15760	15760	15760	15760	62
348	20231120	144700	214359780	15760	15760	15760	15760	20
349	20231120	144600	214044580	15760	15760	15760	15760	20
350	20231120	144500	213729380	15760	15760	15760	15760	1
351	20231120	144400	213713620	15760	15740	15760	15740	10
352	20231120	144300	213556200	15740	15740	15740	15740	88
353	20231120	144200	212171080	15730	15730	15730	15730	38
354	20231120	144100	211573340	15730	15720	15730	15720	643
355	20231120	144000	201459300	15710	15710	15710	15710	0
356	20231120	143900	201459300	15710	15710	15710	15710	0
357	20231120	143800	201459300	15710	15710	15710	15710	0
358	20231120	143700	201459300	15710	15710	15710	15710	0
359	20231120	143600	201459300	15710	15710	15710	15710	0
360	20231120	143500	201459300	15710	15710	15710	15710	0
361	20231120	143400	201459300	15710	15710	15710	15710	0
362	20231120	143300	201459300	15710	15710	15710	15710	25
363	20231120	143200	201066550	15730	15730	15730	15730	0
364	20231120	143100	201066550	15730	15730	15730	15730	0
365	20231120	143000	201066550	15730	15730	15730	15730	5
366	20231120	142900	200987900	15710	15710	15710	15710	0
367	20231120	142800	200987900	15710	15710	15710	15710	5
368	20231120	142700	200909350	15710	15710	15710	15710	0
369	20231120	142600	200909350	15710	15710	15710	15710	0
370	20231120	142500	200909350	15710	15710	15710	15710	1
371	20231120	142400	200893640	15700	15700	15700	15700	0
372	20231120	142300	200893640	15700	15700	15700	15700	0
373	20231120	142200	200893640	15700	15700	15700	15700	1
374	20231120	142100	200877940	15730	15730	15730	15730	6
375	20231120	142000	200783560	15730	15730	15730	15730	0
376	20231120	141900	200783560	15730	15680	15730	15680	2
377	20231120	141800	200752150	15730	15730	15730	15730	0
378	20231120	141700	200752150	15730	15680	15730	15680	3
379	20231120	141600	200705010	15730	15730	15730	15730	0
380	20231120	141500	200705010	15730	15730	15730	15730	10
381	20231120	141400	200547710	15730	15680	15730	15680	3
382	20231120	141300	200500570	15730	15730	15730	15730	0
383	20231120	141200	200500570	15730	15730	15730	15730	1
384	20231120	141100	200484840	15680	15680	15680	15680	1
385	20231120	141000	200469160	15670	15670	15670	15670	0
386	20231120	140900	200469160	15670	15670	15670	15670	0
387	20231120	140800	200469160	15670	15670	15670	15670	1
388	20231120	140700	200453490	15730	15730	15730	15730	1
389	20231120	140600	200437760	15670	15670	15670	15670	1
390	20231120	140500	200422090	15670	15670	15670	15670	95
391	20231120	140400	198933440	15640	15640	15640	15640	1
392	20231120	140300	198917800	15640	15640	15640	15640	1
393	20231120	140200	198902160	15620	15620	15620	15620	0
394	20231120	140100	198902160	15620	15620	15620	15620	0
395	20231120	140000	198902160	15620	15620	15620	15620	1
396	20231120	135900	198886540	15620	15650	15650	15580	770
397	20231120	135800	186868480	15650	15650	15650	15650	1
398	20231120	135700	186852830	15750	15750	15750	15750	1
399	20231120	135600	186837080	15600	15760	15760	15600	501
400	20231120	135500	179009030	15640	15640	15640	15640	1
401	20231120	135400	178993390	15630	15630	15630	15630	0
402	20231120	135300	178993390	15630	15630	15630	15630	0
403	20231120	135200	178993390	15630	15630	15630	15630	1
404	20231120	135100	178977760	15620	15620	15620	15620	0
405	20231120	135000	178977760	15620	15620	15620	15620	1
406	20231120	134900	178962140	15600	15760	15770	15600	1002
407	20231120	134800	163306680	15650	15650	15650	15650	0
408	20231120	134700	163306680	15650	15650	15650	15650	1
409	20231120	134600	163291030	15640	15640	15640	15640	0
410	20231120	134500	163291030	15640	15640	15640	15640	0
411	20231120	134400	163291030	15640	15730	15730	15640	658
412	20231120	134300	152974510	15730	15730	15730	15730	0
413	20231120	134200	152974510	15730	15730	15730	15730	0
414	20231120	134100	152974510	15730	15730	15730	15730	1
415	20231120	134000	152958780	15730	15730	15730	15730	0
416	20231120	133900	152958780	15730	15730	15730	15730	1
417	20231120	133800	152943050	15730	15730	15730	15730	0
418	20231120	133700	152943050	15730	15730	15730	15730	0
419	20231120	133600	152943050	15730	15730	15730	15730	1
420	20231120	133500	152927320	15720	15720	15720	15720	0
421	20231120	133400	152927320	15720	15720	15720	15720	0
422	20231120	133300	152927320	15720	15720	15720	15720	1
423	20231120	133200	152911600	15780	15750	15780	15750	2
424	20231120	133100	152880070	15720	15720	15720	15720	1
425	20231120	133000	152864350	15720	15720	15720	15720	0
426	20231120	132900	152864350	15720	15720	15720	15720	0
427	20231120	132800	152864350	15720	15720	15720	15720	1
428	20231120	132700	152848630	15750	15750	15750	15750	1
429	20231120	132600	152832880	15720	15720	15720	15720	0
430	20231120	132500	152832880	15720	15720	15720	15720	1
431	20231120	132400	152817160	15780	15780	15780	15780	0
432	20231120	132300	152817160	15780	15720	15780	15720	3
433	20231120	132200	152769910	15780	15780	15780	15780	0
434	20231120	132100	152769910	15780	15750	15780	15750	2
435	20231120	132000	152738380	15720	15720	15720	15720	1
436	20231120	131900	152722660	15720	15720	15720	15720	0
437	20231120	131800	152722660	15720	15720	15720	15720	0
438	20231120	131700	152722660	15720	15720	15720	15720	1
439	20231120	131600	152706940	15700	15700	15700	15700	0
440	20231120	131500	152706940	15700	15700	15700	15700	0
441	20231120	131400	152706940	15700	15700	15700	15700	1
442	20231120	131300	152691240	15700	15700	15700	15700	0
443	20231120	131200	152691240	15700	15700	15700	15700	1
444	20231120	131100	152675540	15770	15730	15770	15730	5
445	20231120	131000	152596790	15700	15700	15700	15700	1
446	20231120	130900	152581090	15700	15770	15770	15670	131
447	20231120	130800	150524280	15640	15640	15640	15640	0
448	20231120	130700	150524280	15640	15640	15640	15640	0
449	20231120	130600	150524280	15640	15650	15650	15620	459
450	20231120	130500	143348380	15650	15730	15730	15650	1006
451	20231120	130400	127564370	15700	15700	15700	15700	1
452	20231120	130300	127548670	15700	15700	15700	15700	0
453	20231120	130200	127548670	15700	15700	15700	15700	1
454	20231120	130100	127532970	15690	15690	15690	15690	1
455	20231120	130000	127517280	15680	15720	15720	15680	600
456	20231120	125900	118095030	15710	15780	15780	15710	943
457	20231120	125800	103242240	15780	15780	15780	15780	2
458	20231120	125700	103210680	15780	15780	15780	15780	0
459	20231120	125600	103210680	15780	15780	15780	15780	1
460	20231120	125500	103194900	15780	15780	15780	15780	0
461	20231120	125400	103194900	15780	15780	15780	15780	22
462	20231120	125300	102847740	15780	15780	15780	15780	1
463	20231120	125200	102831960	15830	15830	15830	15830	1
464	20231120	125100	102816130	15780	15780	15780	15780	0
465	20231120	125000	102816130	15780	15780	15780	15780	1
466	20231120	124900	102800350	15780	15780	15780	15780	0
467	20231120	124800	102800350	15780	15780	15780	15780	0
468	20231120	124700	102800350	15780	15830	15830	15780	2
469	20231120	124600	102768740	15780	15780	15780	15780	0
470	20231120	124500	102768740	15780	15780	15780	15780	1
471	20231120	124400	102752960	15830	15830	15830	15830	0
472	20231120	124300	102752960	15830	15830	15830	15830	1
473	20231120	124200	102737130	15770	15830	15830	15770	23
474	20231120	124100	102374220	15790	15790	15790	15790	0
475	20231120	124000	102374220	15790	15790	15790	15790	2
476	20231120	123900	102342640	15780	15790	15790	15780	26
477	20231120	123800	101932110	15790	15790	15790	15790	21
478	20231120	123700	101600520	15780	15830	15830	15780	20
479	20231120	123600	101283970	15770	15770	15770	15770	0
480	20231120	123500	101283970	15770	15770	15770	15770	0
481	20231120	123400	101283970	15770	15830	15830	15770	2
482	20231120	123300	101252370	15780	15780	15780	15780	20
483	20231120	123200	100936770	15770	15770	15770	15770	0
484	20231120	123100	100936770	15770	15830	15830	15770	2
485	20231120	123000	100905170	15770	15770	15770	15770	0
486	20231120	122900	100905170	15770	15770	15770	15770	1
487	20231120	122800	100889400	15780	15780	15780	15780	0
488	20231120	122700	100889400	15780	15780	15780	15780	0
489	20231120	122600	100889400	15780	15780	15780	15780	1
490	20231120	122500	100873620	15830	15820	15830	15820	13
491	20231120	122400	100667870	15790	15790	15790	15790	0
492	20231120	122300	100667870	15790	15790	15790	15790	1
493	20231120	122200	100652080	15790	15790	15790	15790	0
494	20231120	122100	100652080	15790	15790	15790	15790	0
495	20231120	122000	100652080	15790	15790	15790	15710	7
496	20231120	121900	100541790	15800	15800	15800	15800	154
497	20231120	121800	98108590	15800	15700	15800	15700	128
498	20231120	121700	96087440	15700	15700	15700	15700	0
499	20231120	121600	96087440	15700	15700	15700	15700	0
500	20231120	121500	96087440	15700	15790	15790	15700	16
501	20231120	121400	95834890	15790	15710	15790	15710	2
502	20231120	121300	95803390	15700	15700	15700	15700	0
503	20231120	121200	95803390	15700	15700	15700	15700	1
504	20231120	121100	95787690	15710	15710	15710	15710	0
505	20231120	121000	95787690	15710	15710	15740	15710	3
506	20231120	120900	95740530	15740	15740	15740	15740	6
507	20231120	120800	95646090	15710	15710	15710	15710	0
508	20231120	120700	95646090	15710	15710	15710	15710	1
509	20231120	120600	95630380	15710	15710	15710	15710	0
510	20231120	120500	95630380	15710	15710	15710	15710	0
511	20231120	120400	95630380	15710	15740	15740	15700	408
512	20231120	120300	89219690	15800	15800	15800	15800	0
513	20231120	120200	89219690	15800	15750	15800	15750	4
514	20231120	120100	89156590	15740	15740	15740	15740	0
515	20231120	120000	89156590	15740	15740	15740	15740	0
516	20231120	115900	89156590	15740	15740	15740	15740	1
517	20231120	115800	89140850	15800	15770	15800	15770	2
518	20231120	115700	89109280	15740	15740	15740	15740	0
519	20231120	115600	89109280	15740	15740	15740	15740	1
520	20231120	115500	89093540	15740	15740	15740	15740	0
521	20231120	115400	89093540	15740	15740	15740	15740	0
522	20231120	115300	89093540	15740	15740	15740	15740	1
523	20231120	115200	89077800	15740	15740	15740	15740	0
524	20231120	115100	89077800	15740	15780	15780	15740	1301
525	20231120	115000	68570720	15780	15780	15780	15780	0
526	20231120	114900	68570720	15780	15780	15780	15780	0
527	20231120	114800	68570720	15780	15780	15780	15780	1
528	20231120	114700	68554940	15780	15780	15780	15780	0
529	20231120	114600	68554940	15780	15780	15780	15780	0
530	20231120	114500	68554940	15780	15790	15790	15780	16
531	20231120	114400	68302310	15780	15780	15780	15780	0
532	20231120	114300	68302310	15780	15780	15780	15780	1
533	20231120	114200	68286530	15790	15790	15790	15790	6
534	20231120	114100	68191790	15790	15790	15790	15790	0
535	20231120	114000	68191790	15790	15790	15790	15790	13
536	20231120	113900	67986520	15790	15790	15790	15790	0
537	20231120	113800	67986520	15790	15790	15790	15790	0
538	20231120	113700	67986520	15790	15800	15800	15790	6
539	20231120	113600	67891730	15800	15800	15800	15800	1
540	20231120	113500	67875930	15790	15790	15790	15790	1
541	20231120	113400	67860140	15800	15800	15800	15800	7
542	20231120	113300	67749540	15810	15810	15810	15810	6
543	20231120	113200	67654680	15800	15810	15810	15800	3
544	20231120	113100	67607260	15810	15810	15810	15810	0
545	20231120	113000	67607260	15810	15810	15810	15810	1
546	20231120	112900	67591450	15790	15790	15790	15790	1
547	20231120	112800	67575660	15790	15790	15790	15790	0
548	20231120	112700	67575660	15790	15790	15790	15790	0
549	20231120	112600	67575660	15790	15790	15790	15790	1
550	20231120	112500	67559870	15790	15790	15790	15790	1
551	20231120	112400	67544080	15790	15790	15790	15790	1
552	20231120	112300	67528290	15790	15790	15790	15790	0
553	20231120	112200	67528290	15790	15790	15790	15790	0
554	20231120	112100	67528290	15790	15790	15790	15790	2
555	20231120	112000	67496710	15830	15830	15830	15830	0
556	20231120	111900	67496710	15830	15830	15830	15830	0
557	20231120	111800	67496710	15830	15770	15830	15770	6
558	20231120	111700	67401790	15830	15790	15830	15790	4
559	20231120	111600	67338510	15840	15780	15840	15780	2
560	20231120	111500	67306890	15790	15820	15820	15760	627
561	20231120	111400	57411520	15820	15820	15820	15820	0
562	20231120	111300	57411520	15820	15820	15820	15820	1
563	20231120	111200	57395700	15820	15820	15820	15820	0
564	20231120	111100	57395700	15820	15820	15820	15820	0
565	20231120	111000	57395700	15820	15820	15820	15820	1
566	20231120	110900	57379880	15840	15840	15840	15840	0
567	20231120	110800	57379880	15840	15830	15840	15830	23
568	20231120	110700	57015570	15830	15830	15830	15830	0
569	20231120	110600	57015570	15830	15830	15830	15830	0
570	20231120	110500	57015570	15830	15830	15830	15830	1
571	20231120	110400	56999740	15830	15830	15830	15830	0
572	20231120	110300	56999740	15830	15830	15830	15830	0
573	20231120	110200	56999740	15830	15830	15830	15830	1
574	20231120	110100	56983910	15820	15820	15820	15820	0
575	20231120	110000	56983910	15820	15820	15820	15820	0
576	20231120	105900	56983910	15820	15830	15870	15820	230
577	20231120	105800	53342140	15820	15820	15820	15820	0
578	20231120	105700	53342140	15820	15870	15870	15820	2
579	20231120	105600	53310450	15820	15820	15820	15820	0
580	20231120	105500	53310450	15820	15820	15820	15820	0
581	20231120	105400	53310450	15820	15820	15820	15820	1
582	20231120	105300	53294630	15820	15820	15820	15820	0
583	20231120	105200	53294630	15820	15820	15820	15820	0
584	20231120	105100	53294630	15820	15820	15820	15820	1
585	20231120	105000	53278810	15880	15870	15880	15870	22
586	20231120	104900	52929660	15820	15820	15820	15820	1
587	20231120	104800	52913840	15870	15870	15870	15870	0
588	20231120	104700	52913840	15870	15870	15870	15870	0
589	20231120	104600	52913840	15870	15870	15870	15870	179
590	20231120	104500	50073110	15880	15880	15880	15880	0
591	20231120	104400	50073110	15880	15880	15880	15880	0
592	20231120	104300	50073110	15880	15870	15880	15870	21
593	20231120	104200	49739640	15880	15880	15880	15880	0
594	20231120	104100	49739640	15880	15870	15880	15870	23
595	20231120	104000	49374410	15870	15870	15870	15870	0
596	20231120	103900	49374410	15870	15870	15870	15870	0
597	20231120	103800	49374410	15870	15870	15870	15870	1
598	20231120	103700	49358540	15870	15870	15870	15870	0
599	20231120	103600	49358540	15870	15870	15870	15870	0
600	20231120	103500	49358540	15870	15870	15870	15870	1
601	20231120	103400	49342670	15880	15880	15880	15880	0
602	20231120	103300	49342670	15880	15880	15880	15870	59
603	20231120	103200	48405790	15870	15880	15880	15870	23
604	20231120	103100	48040560	15870	15870	15870	15870	0
605	20231120	103000	48040560	15870	15880	15880	15870	11
606	20231120	102900	47865890	15870	15870	15870	15870	13
607	20231120	102800	47659580	15870	15870	15870	15870	2
608	20231120	102700	47627840	15880	15880	15880	15870	27
609	20231120	102600	47199210	15870	15870	15870	15870	0
610	20231120	102500	47199210	15870	15870	15870	15870	0
611	20231120	102400	47199210	15870	15880	15880	15870	32
612	20231120	102300	46691060	15880	15880	15880	15880	23
613	20231120	102200	46325820	15870	15870	15870	15870	1
614	20231120	102100	46309950	15870	15870	15870	15870	27
615	20231120	102000	45881460	15880	15880	15880	15880	7
616	20231120	101900	45770300	15880	15880	15880	15880	1
617	20231120	101800	45754420	15890	15890	15890	15890	0
618	20231120	101700	45754420	15890	15890	15890	15890	0
619	20231120	101600	45754420	15890	15870	15890	15870	36
620	20231120	101500	45182400	15890	15890	15890	15890	0
621	20231120	101400	45182400	15890	15870	15890	15870	24
622	20231120	101300	44801060	15870	15870	15870	15870	0
623	20231120	101200	44801060	15870	15870	15870	15870	0
624	20231120	101100	44801060	15870	15870	15870	15870	1
625	20231120	101000	44785190	15880	15880	15880	15880	0
626	20231120	100900	44785190	15880	15880	15880	15880	0
627	20231120	100800	44785190	15880	15880	15880	15880	1
628	20231120	100700	44769310	15890	15890	15890	15890	0
629	20231120	100600	44769310	15890	15890	15890	15890	0
630	20231120	100500	44769310	15890	15880	15890	15880	29
631	20231120	100400	44308510	15870	15870	15870	15870	0
632	20231120	100300	44308510	15870	15870	15870	15870	0
633	20231120	100200	44308510	15870	15870	15870	15870	1
634	20231120	100100	44292640	15870	15870	15870	15870	0
635	20231120	100000	44292640	15870	15890	15890	15870	53
636	20231120	095900	43451510	15890	15890	15890	15890	0
637	20231120	095800	43451510	15890	15890	15890	15890	27
638	20231120	095700	43022480	15890	15890	15890	15890	0
639	20231120	095600	43022480	15890	15880	15890	15870	28
640	20231120	095500	42577780	15880	15880	15880	15880	36
641	20231120	095400	42006100	15880	15880	15880	15880	20
642	20231120	095300	41688500	15880	15880	15880	15880	0
643	20231120	095200	41688500	15880	15880	15880	15880	0
644	20231120	095100	41688500	15880	15880	15880	15880	32
645	20231120	095000	41180340	15880	15880	15880	15880	18
646	20231120	094900	40894500	15880	15870	15880	15870	6
647	20231120	094800	40799270	15850	15850	15850	15850	163
648	20231120	094700	38215720	15850	15830	15850	15830	76
649	20231120	094600	37011250	15830	15830	15830	15830	0
650	20231120	094500	37011250	15830	15830	15830	15830	0
651	20231120	094400	37011250	15830	15830	15830	15830	0
652	20231120	094300	37011250	15830	15830	15830	15830	0
653	20231120	094200	37011250	15830	15820	15830	15820	113
654	20231120	094100	35223520	15800	15800	15800	15800	0
655	20231120	094000	35223520	15800	15800	15800	15800	0
656	20231120	093900	35223520	15800	15800	15800	15800	0
657	20231120	093800	35223520	15800	15790	15800	15790	300
658	20231120	093700	30483530	15800	15800	15800	15800	1
659	20231120	093600	30467730	15770	15770	15770	15770	0
660	20231120	093500	30467730	15770	15770	15770	15770	0
661	20231120	093400	30467730	15770	15770	15770	15770	5
662	20231120	093300	30388880	15760	15760	15760	15760	0
663	20231120	093200	30388880	15760	15760	15760	15760	0
664	20231120	093100	30388880	15760	15760	15760	15760	0
665	20231120	093000	30388880	15760	15760	15760	15760	0
666	20231120	092900	30388880	15760	15800	15800	15760	185
667	20231120	092800	27472600	15800	15800	15800	15800	8
668	20231120	092700	27346200	15790	15790	15790	15790	1
669	20231120	092600	27330410	15770	15770	15770	15770	20
670	20231120	092500	27015010	15760	15760	15760	15760	177
671	20231120	092400	24225490	15760	15760	15760	15760	0
672	20231120	092300	24225490	15760	15760	15760	15760	7
673	20231120	092200	24115170	15760	15750	15760	15750	85
674	20231120	092100	22776380	15750	15780	15780	15750	722
675	20231120	092000	11391140	15770	15780	15780	15770	62
676	20231120	091900	10413280	15770	15780	15780	15770	103
677	20231120	091800	8788500	15770	15770	15770	15770	12
678	20231120	091700	8599260	15780	15800	15800	15780	41
679	20231120	091600	7952140	15800	15800	15800	15800	0
680	20231120	091500	7952140	15800	15800	15800	15800	0
681	20231120	091400	7952140	15800	15820	15820	15800	17
682	20231120	091300	7683420	15800	15820	15820	15800	134
683	20231120	091200	5565920	15830	15830	15830	15830	3
684	20231120	091100	5518430	15840	15850	15870	15840	213
685	20231120	091000	2144280	15870	15850	15870	15850	37
686	20231120	090900	1557730	15850	15850	15850	15850	0
687	20231120	090800	1557730	15850	15850	15850	15850	4
688	20231120	090700	1494330	15850	15840	15850	15840	6
689	20231120	090600	1399270	15840	15840	15840	15840	7
690	20231120	090500	1288390	15840	15840	15840	15840	1
691	20231120	090400	1272550	15850	15850	15850	15850	4
692	20231120	090300	1209150	15900	15900	15900	15900	0
693	20231120	090200	1209150	15900	15900	15900	15900	1
694	20231120	090100	1193250	15910	15910	15910	15910	0
695	20231120	090000	1193250	15910	15910	15910	15910	75