KissMeData/042520/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191800	579060440	15340	15340	15340	15340	222
3	20231121	191700	579060440	15340	15340	15340	15340	0
4	20231121	191600	579060440	15340	15340	15340	15340	0
5	20231121	191500	579060440	15340	15340	15340	15340	0
6	20231121	191400	579060440	15340	15340	15340	15340	0
7	20231121	191300	579060440	15340	15340	15340	15340	0
8	20231121	191200	579060440	15340	15340	15340	15340	0
9	20231121	191100	579060440	15340	15340	15340	15340	0
10	20231121	191000	579060440	15340	15340	15340	15340	0
11	20231121	190900	579060440	15340	15340	15340	15340	0
12	20231121	190800	579060440	15340	15340	15340	15340	0
13	20231121	190700	579060440	15340	15340	15340	15340	0
14	20231121	190600	579060440	15340	15340	15340	15340	0
15	20231121	190500	579060440	15340	15340	15340	15340	0
16	20231121	190400	579060440	15340	15340	15340	15340	0
17	20231121	190300	579060440	15340	15340	15340	15340	0
18	20231121	190200	579060440	15340	15340	15340	15340	0
19	20231121	190100	579060440	15340	15340	15340	15340	0
20	20231121	190000	579060440	15340	15340	15340	15340	0
21	20231121	185900	579060440	15340	15340	15340	15340	0
22	20231121	185800	579060440	15340	15340	15340	15340	0
23	20231121	185700	579060440	15340	15340	15340	15340	0
24	20231121	185600	579060440	15340	15340	15340	15340	0
25	20231121	185500	579060440	15340	15340	15340	15340	0
26	20231121	185400	579060440	15340	15340	15340	15340	0
27	20231121	185300	579060440	15340	15340	15340	15340	0
28	20231121	185200	579060440	15340	15340	15340	15340	0
29	20231121	185100	579060440	15340	15340	15340	15340	0
30	20231121	185000	579060440	15340	15340	15340	15340	0
31	20231121	184900	579060440	15340	15340	15340	15340	0
32	20231121	184800	579060440	15340	15340	15340	15340	222
33	20231121	184700	579060440	15340	15340	15340	15340	0
34	20231121	184600	579060440	15340	15340	15340	15340	0
35	20231121	184500	579060440	15340	15340	15340	15340	0
36	20231121	184400	579060440	15340	15340	15340	15340	0
37	20231121	184300	579060440	15340	15340	15340	15340	0
38	20231121	184200	579060440	15340	15340	15340	15340	0
39	20231121	184100	579060440	15340	15340	15340	15340	0
40	20231121	184000	579060440	15340	15340	15340	15340	0
41	20231121	183900	579060440	15340	15340	15340	15340	0
42	20231121	183800	579060440	15340	15340	15340	15340	0
43	20231121	183700	579060440	15340	15340	15340	15340	0
44	20231121	183600	579060440	15340	15340	15340	15340	0
45	20231121	183500	579060440	15340	15340	15340	15340	0
46	20231121	183400	579060440	15340	15340	15340	15340	0
47	20231121	183300	579060440	15340	15340	15340	15340	0
48	20231121	183200	579060440	15340	15340	15340	15340	0
49	20231121	183100	579060440	15340	15340	15340	15340	0
50	20231121	183000	579060440	15340	15340	15340	15340	0
51	20231121	182900	579060440	15340	15340	15340	15340	0
52	20231121	182800	579060440	15340	15340	15340	15340	0
53	20231121	182700	579060440	15340	15340	15340	15340	0
54	20231121	182600	579060440	15340	15340	15340	15340	0
55	20231121	182500	579060440	15340	15340	15340	15340	0
56	20231121	182400	579060440	15340	15340	15340	15340	0
57	20231121	182300	579060440	15340	15340	15340	15340	0
58	20231121	182200	579060440	15340	15340	15340	15340	0
59	20231121	182100	579060440	15340	15340	15340	15340	0
60	20231121	182000	579060440	15340	15340	15340	15340	0
61	20231121	181900	579060440	15340	15340	15340	15340	0
62	20231121	181800	579060440	15340	15340	15340	15340	222
63	20231121	181700	579060440	15340	15340	15340	15340	0
64	20231121	181600	579060440	15340	15340	15340	15340	0
65	20231121	181500	579060440	15340	15340	15340	15340	0
66	20231121	181400	579060440	15340	15340	15340	15340	0
67	20231121	181300	579060440	15340	15340	15340	15340	0
68	20231121	181200	579060440	15340	15340	15340	15340	0
69	20231121	181100	579060440	15340	15340	15340	15340	0
70	20231121	181000	579060440	15340	15340	15340	15340	0
71	20231121	180900	579060440	15340	15340	15340	15340	0
72	20231121	180800	579060440	15340	15340	15340	15340	0
73	20231121	180700	579060440	15340	15340	15340	15340	0
74	20231121	180600	579060440	15340	15340	15340	15340	0
75	20231121	180500	579060440	15340	15340	15340	15340	0
76	20231121	180400	579060440	15340	15340	15340	15340	0
77	20231121	180300	579060440	15340	15340	15340	15340	0
78	20231121	180200	579060440	15340	15340	15340	15340	0
79	20231121	180100	579060440	15340	15340	15340	15340	0
80	20231121	180000	579060440	15340	15340	15340	15340	0
81	20231121	175900	579060440	15340	15340	15340	15340	0
82	20231121	175800	579060440	15340	15340	15340	15340	0
83	20231121	175700	579060440	15340	15340	15340	15340	0
84	20231121	175600	579060440	15340	15340	15340	15340	0
85	20231121	175500	579060440	15340	15340	15340	15340	0
86	20231121	175400	579060440	15340	15340	15340	15340	0
87	20231121	175300	579060440	15340	15340	15340	15340	0
88	20231121	175200	579060440	15340	15340	15340	15340	0
89	20231121	175100	579060440	15340	15340	15340	15340	0
90	20231121	175000	579060440	15340	15340	15340	15340	0
91	20231121	174900	579060440	15340	15340	15340	15340	0
92	20231121	174800	579060440	15340	15340	15340	15340	222
93	20231121	174700	579060440	15340	15340	15340	15340	0
94	20231121	174600	579060440	15340	15340	15340	15340	0
95	20231121	174500	579060440	15340	15340	15340	15340	0
96	20231121	174400	579060440	15340	15340	15340	15340	0
97	20231121	174300	579060440	15340	15340	15340	15340	0
98	20231121	174200	579060440	15340	15340	15340	15340	0
99	20231121	174100	579060440	15340	15340	15340	15340	0
100	20231121	174000	579060440	15340	15340	15340	15340	0
101	20231121	173900	579060440	15340	15340	15340	15340	0
102	20231121	173800	579060440	15340	15340	15340	15340	0
103	20231121	173700	579060440	15340	15340	15340	15340	0
104	20231121	173600	579060440	15340	15340	15340	15340	0
105	20231121	173500	579060440	15340	15340	15340	15340	0
106	20231121	173400	579060440	15340	15340	15340	15340	0
107	20231121	173300	579060440	15340	15340	15340	15340	0
108	20231121	173200	579060440	15340	15340	15340	15340	0
109	20231121	173100	579060440	15340	15340	15340	15340	0
110	20231121	173000	579060440	15340	15340	15340	15340	0
111	20231121	172900	579060440	15340	15340	15340	15340	0
112	20231121	172800	579060440	15340	15340	15340	15340	0
113	20231121	172700	579060440	15340	15340	15340	15340	0
114	20231121	172600	579060440	15340	15340	15340	15340	0
115	20231121	172500	579060440	15340	15340	15340	15340	0
116	20231121	172400	579060440	15340	15340	15340	15340	0
117	20231121	172300	579060440	15340	15340	15340	15340	0
118	20231121	172200	579060440	15340	15340	15340	15340	0
119	20231121	172100	579060440	15340	15340	15340	15340	0
120	20231121	172000	579060440	15340	15340	15340	15340	0
121	20231121	171900	579060440	15340	15340	15340	15340	0
122	20231121	171800	579060440	15340	15340	15340	15340	222
123	20231121	171700	579060440	15340	15340	15340	15340	0
124	20231121	171600	579060440	15340	15340	15340	15340	0
125	20231121	171500	579060440	15340	15340	15340	15340	0
126	20231121	171400	579060440	15340	15340	15340	15340	0
127	20231121	171300	579060440	15340	15340	15340	15340	0
128	20231121	171200	579060440	15340	15340	15340	15340	0
129	20231121	171100	579060440	15340	15340	15340	15340	0
130	20231121	171000	579060440	15340	15340	15340	15340	0
131	20231121	170900	579060440	15340	15340	15340	15340	0
132	20231121	170800	579060440	15340	15340	15340	15340	0
133	20231121	170700	579060440	15340	15340	15340	15340	0
134	20231121	170600	579060440	15340	15340	15340	15340	0
135	20231121	170500	579060440	15340	15340	15340	15340	0
136	20231121	170400	579060440	15340	15340	15340	15340	0
137	20231121	170300	579060440	15340	15340	15340	15340	0
138	20231121	170200	579060440	15340	15340	15340	15340	0
139	20231121	170100	579060440	15340	15340	15340	15340	0
140	20231121	170000	579060440	15340	15340	15340	15340	0
141	20231121	165900	579060440	15340	15340	15340	15340	0
142	20231121	165800	579060440	15340	15340	15340	15340	0
143	20231121	165700	579060440	15340	15340	15340	15340	0
144	20231121	165600	579060440	15340	15340	15340	15340	0
145	20231121	165500	579060440	15340	15340	15340	15340	0
146	20231121	165400	579060440	15340	15340	15340	15340	0
147	20231121	165300	579060440	15340	15340	15340	15340	0
148	20231121	165200	579060440	15340	15340	15340	15340	0
149	20231121	165100	579060440	15340	15340	15340	15340	0
150	20231121	165000	579060440	15340	15340	15340	15340	0
151	20231121	164900	579060440	15340	15340	15340	15340	0
152	20231121	164800	579060440	15340	15340	15340	15340	222
153	20231121	164700	579060440	15340	15340	15340	15340	0
154	20231121	164600	579060440	15340	15340	15340	15340	0
155	20231121	164500	579060440	15340	15340	15340	15340	0
156	20231121	164400	579060440	15340	15340	15340	15340	0
157	20231121	164300	579060440	15340	15340	15340	15340	0
158	20231121	164200	579060440	15340	15340	15340	15340	0
159	20231121	164100	579060440	15340	15340	15340	15340	0
160	20231121	164000	579060440	15340	15340	15340	15340	0
161	20231121	163900	579060440	15340	15340	15340	15340	0
162	20231121	163800	579060440	15340	15340	15340	15340	0
163	20231121	163700	579060440	15340	15340	15340	15340	0
164	20231121	163600	579060440	15340	15340	15340	15340	0
165	20231121	163500	579060440	15340	15340	15340	15340	0
166	20231121	163400	579060440	15340	15340	15340	15340	0
167	20231121	163300	579060440	15340	15340	15340	15340	0
168	20231121	163200	579060440	15340	15340	15340	15340	0
169	20231121	163100	579060440	15340	15340	15340	15340	0
170	20231121	163000	579060440	15340	15340	15340	15340	0
171	20231121	162900	579060440	15340	15340	15340	15340	0
172	20231121	162800	579060440	15340	15340	15340	15340	0
173	20231121	162700	579060440	15340	15340	15340	15340	0
174	20231121	162600	579060440	15340	15340	15340	15340	0
175	20231121	162500	579060440	15340	15340	15340	15340	0
176	20231121	162400	579060440	15340	15340	15340	15340	0
177	20231121	162300	579060440	15340	15340	15340	15340	0
178	20231121	162200	579060440	15340	15340	15340	15340	0
179	20231121	162100	579060440	15340	15340	15340	15340	0
180	20231121	162000	579060440	15340	15340	15340	15340	0
181	20231121	161900	579060440	15340	15340	15340	15340	0
182	20231121	161800	579060440	15340	15340	15340	15340	222
183	20231121	161700	579060440	15340	15340	15340	15340	0
184	20231121	161600	579060440	15340	15340	15340	15340	0
185	20231121	161500	579060440	15340	15340	15340	15340	0
186	20231121	161400	579060440	15340	15340	15340	15340	0
187	20231121	161300	579060440	15340	15340	15340	15340	0
188	20231121	161200	579060440	15340	15340	15340	15340	0
189	20231121	161100	579060440	15340	15340	15340	15340	0
190	20231121	161000	579060440	15340	15340	15340	15340	0
191	20231121	160900	579060440	15340	15340	15340	15340	0
192	20231121	160800	579060440	15340	15340	15340	15340	0
193	20231121	160700	579060440	15340	15340	15340	15340	0
194	20231121	160600	579060440	15340	15340	15340	15340	0
195	20231121	160500	579060440	15340	15340	15340	15340	0
196	20231121	160400	579060440	15340	15340	15340	15340	0
197	20231121	160300	579060440	15340	15340	15340	15340	0
198	20231121	160200	579060440	15340	15340	15340	15340	0
199	20231121	160100	579060440	15340	15340	15340	15340	0
200	20231121	160000	579060440	15340	15340	15340	15340	0
201	20231121	155900	579060440	15340	15340	15340	15340	0
202	20231121	155800	579060440	15340	15340	15340	15340	0
203	20231121	155700	579060440	15340	15340	15340	15340	0
204	20231121	155600	579060440	15340	15340	15340	15340	0
205	20231121	155500	579060440	15340	15340	15340	15340	0
206	20231121	155400	579060440	15340	15340	15340	15340	0
207	20231121	155300	579060440	15340	15340	15340	15340	0
208	20231121	155200	579060440	15340	15340	15340	15340	0
209	20231121	155100	579060440	15340	15340	15340	15340	0
210	20231121	155000	579060440	15340	15340	15340	15340	0
211	20231121	154900	579060440	15340	15340	15340	15340	0
212	20231121	154800	579060440	15340	15340	15340	15340	222
213	20231121	154700	579060440	15340	15340	15340	15340	0
214	20231121	154600	579060440	15340	15340	15340	15340	0
215	20231121	154500	579060440	15340	15340	15340	15340	0
216	20231121	154400	579060440	15340	15340	15340	15340	0
217	20231121	154300	579060440	15340	15340	15340	15340	0
218	20231121	154200	579060440	15340	15340	15340	15340	0
219	20231121	154100	579060440	15340	15340	15340	15340	0
220	20231121	154000	579060440	15340	15340	15340	15340	0
221	20231121	153900	579060440	15340	15340	15340	15340	0
222	20231121	153800	579060440	15340	15340	15340	15340	0
223	20231121	153700	579060440	15340	15340	15340	15340	0
224	20231121	153600	579060440	15340	15340	15340	15340	0
225	20231121	153500	579060440	15340	15340	15340	15340	0
226	20231121	153400	579060440	15340	15340	15340	15340	0
227	20231121	153300	579060440	15340	15340	15340	15340	0
228	20231121	153200	579060440	15340	15340	15340	15340	0
229	20231121	153100	579060440	15340	15340	15340	15340	0
230	20231121	153000	579060440	15340	15340	15340	15340	222
231	20231121	152900	575654960	15240	15240	15240	15240	0
232	20231121	152800	575654960	15240	15240	15240	15240	0
233	20231121	152700	575654960	15240	15240	15240	15240	0
234	20231121	152600	575654960	15240	15240	15240	15240	0
235	20231121	152500	575654960	15240	15240	15240	15240	0
236	20231121	152400	575654960	15240	15240	15240	15240	0
237	20231121	152300	575654960	15240	15240	15240	15240	0
238	20231121	152200	575654960	15240	15240	15240	15240	0
239	20231121	152100	575654960	15240	15240	15240	15240	0
240	20231121	152000	575654960	15240	15240	15240	15240	0
241	20231121	151900	575654960	15240	15240	15270	15230	14
242	20231121	151800	575441630	15250	15250	15250	15250	6
243	20231121	151700	575350130	15250	15230	15250	15230	55
244	20231121	151600	574512370	15250	15250	15250	15250	0
245	20231121	151500	574512370	15250	15250	15250	15250	1
246	20231121	151400	574497120	15250	15250	15250	15250	18
247	20231121	151300	574222620	15250	15250	15250	15250	1
248	20231121	151200	574207370	15260	15260	15260	15260	17
249	20231121	151100	573947950	15220	15220	15220	15220	239
250	20231121	151000	570310370	15220	15220	15220	15220	50
251	20231121	150900	569549370	15220	15220	15220	15220	64
252	20231121	150800	568575290	15210	15220	15220	15210	10
253	20231121	150700	568423180	15210	15250	15270	15210	404
254	20231121	150600	562273060	15250	15250	15250	15250	163
255	20231121	150500	559787310	15250	15270	15270	15250	9
256	20231121	150400	559649920	15250	15250	15250	15250	45
257	20231121	150300	558963670	15270	15270	15270	15270	3
258	20231121	150200	558917860	15280	15280	15280	15270	59
259	20231121	150100	558016840	15280	15280	15280	15280	14
260	20231121	150000	557802920	15240	15270	15270	15240	477
261	20231121	145900	550531600	15240	15240	15240	15240	15
262	20231121	145800	550303000	15250	15260	15260	15250	866
263	20231121	145700	537095680	15260	15290	15290	15260	777
264	20231121	145600	525227810	15340	15340	15340	15340	0
265	20231121	145500	525227810	15340	15330	15340	15290	361
266	20231121	145400	519705840	15340	15320	15340	15320	214
267	20231121	145300	516425170	15310	15310	15310	15310	80
268	20231121	145200	515200370	15330	15330	15330	15330	1
269	20231121	145100	515185040	15330	15330	15330	15330	55
270	20231121	145000	514341890	15330	15330	15330	15330	0
271	20231121	144900	514341890	15330	15330	15330	15330	0
272	20231121	144800	514341890	15330	15330	15330	15330	0
273	20231121	144700	514341890	15330	15320	15330	15320	6
274	20231121	144600	514249960	15320	15320	15320	15320	1
275	20231121	144500	514234640	15320	15320	15320	15320	0
276	20231121	144400	514234640	15320	15320	15320	15320	0
277	20231121	144300	514234640	15320	15320	15320	15320	51
278	20231121	144200	513453320	15310	15310	15310	15310	0
279	20231121	144100	513453320	15310	15310	15310	15310	0
280	20231121	144000	513453320	15310	15310	15310	15310	12
281	20231121	143900	513269600	15310	15310	15310	15310	5
282	20231121	143800	513193050	15310	15310	15310	15310	0
283	20231121	143700	513193050	15310	15310	15310	15310	1
284	20231121	143600	513177740	15290	15300	15300	15290	179
285	20231121	143500	510440820	15320	15310	15320	15310	7
286	20231121	143400	510333630	15290	15270	15320	15270	8
287	20231121	143300	510211250	15320	15280	15320	15280	281
288	20231121	143200	505910280	15270	15260	15270	15250	1920
289	20231121	143100	476610590	15250	15250	15250	15250	6
290	20231121	143000	476519090	15260	15260	15260	15260	0
291	20231121	142900	476519090	15260	15260	15260	15260	5
292	20231121	142800	476442790	15260	15260	15260	15260	0
293	20231121	142700	476442790	15260	15260	15260	15260	7
294	20231121	142600	476335970	15260	15240	15260	15240	6
295	20231121	142500	476244490	15260	15260	15260	15260	127
296	20231121	142400	474306470	15260	15230	15260	15230	898
297	20231121	142300	460614080	15230	15230	15230	15230	121
298	20231121	142200	458771250	15230	15220	15230	15210	371
299	20231121	142100	453124540	15220	15220	15220	15220	0
300	20231121	142000	453124540	15220	15220	15220	15220	0
301	20231121	141900	453124540	15220	15220	15220	15220	18
302	20231121	141800	452850580	15220	15230	15230	15220	12
303	20231121	141700	452667920	15220	15220	15220	15220	0
304	20231121	141600	452667920	15220	15220	15220	15220	1
305	20231121	141500	452652700	15230	15230	15230	15230	5
306	20231121	141400	452576550	15230	15230	15230	15230	1
307	20231121	141300	452561320	15230	15230	15230	15230	2
308	20231121	141200	452530860	15230	15230	15230	15230	10
309	20231121	141100	452378560	15230	15230	15230	15230	13
310	20231121	141000	452180570	15230	15230	15230	15230	0
311	20231121	140900	452180570	15230	15230	15230	15230	0
312	20231121	140800	452180570	15230	15230	15230	15230	0
313	20231121	140700	452180570	15230	15230	15230	15230	0
314	20231121	140600	452180570	15230	15230	15230	15230	236
315	20231121	140500	448586290	15230	15230	15230	15230	20
316	20231121	140400	448281690	15230	15220	15230	15220	553
317	20231121	140300	439864030	15200	15200	15200	15200	3
318	20231121	140200	439818430	15210	15210	15210	15200	623
319	20231121	140100	430343430	15220	15220	15220	15220	250
320	20231121	140000	426538430	15230	15230	15230	15230	0
321	20231121	135900	426538430	15230	15260	15260	15230	275
322	20231121	135800	422347920	15260	15260	15260	15260	0
323	20231121	135700	422347920	15260	15260	15260	15260	10
324	20231121	135600	422195320	15250	15250	15250	15250	0
325	20231121	135500	422195320	15250	15250	15250	15250	0
326	20231121	135400	422195320	15250	15250	15250	15250	1
327	20231121	135300	422180070	15250	15250	15250	15250	2
328	20231121	135200	422149570	15260	15260	15260	15260	0
329	20231121	135100	422149570	15260	15260	15260	15260	0
330	20231121	135000	422149570	15260	15240	15260	15240	36
331	20231121	134900	421600910	15260	15260	15260	15260	1
332	20231121	134800	421585650	15260	15260	15260	15260	20
333	20231121	134700	421280450	15270	15270	15270	15270	0
334	20231121	134600	421280450	15270	15270	15270	15270	0
335	20231121	134500	421280450	15270	15270	15270	15270	0
336	20231121	134400	421280450	15270	15270	15270	15270	1
337	20231121	134300	421265180	15270	15260	15270	15240	25
338	20231121	134200	420883730	15240	15250	15250	15240	578
339	20231121	134100	412074600	15260	15260	15270	15260	48
340	20231121	134000	411342070	15270	15270	15270	15270	0
341	20231121	133900	411342070	15270	15270	15270	15270	31
342	20231121	133800	410868700	15280	15280	15280	15280	2
343	20231121	133700	410838140	15270	15270	15270	15270	23
344	20231121	133600	410486930	15280	15280	15280	15280	0
345	20231121	133500	410486930	15280	15270	15280	15270	47
346	20231121	133400	409769220	15270	15270	15270	15270	3
347	20231121	133300	409723410	15270	15270	15270	15270	4
348	20231121	133200	409662330	15300	15300	15300	15300	0
349	20231121	133100	409662330	15300	15300	15300	15300	0
350	20231121	133000	409662330	15300	15300	15300	15300	0
351	20231121	132900	409662330	15300	15280	15300	15280	5
352	20231121	132800	409585850	15280	15280	15280	15280	2
353	20231121	132700	409555290	15300	15280	15300	15280	5
354	20231121	132600	409478860	15270	15270	15270	15270	3
355	20231121	132500	409433050	15300	15310	15310	15300	2
356	20231121	132400	409402440	15260	15320	15320	15260	2518
357	20231121	132300	370876870	15310	15310	15310	15310	4
358	20231121	132200	370815630	15320	15320	15320	15320	1
359	20231121	132100	370800310	15310	15310	15310	15310	3
360	20231121	132000	370754380	15320	15310	15320	15310	4
361	20231121	131900	370693130	15310	15310	15310	15310	2
362	20231121	131800	370662510	15310	15320	15320	15310	34
363	20231121	131700	370141660	15320	15320	15320	15320	0
364	20231121	131600	370141660	15320	15320	15320	15320	0
365	20231121	131500	370141660	15320	15320	15320	15320	0
366	20231121	131400	370141660	15320	15320	15320	15320	0
367	20231121	131300	370141660	15320	15320	15320	15320	7
368	20231121	131200	370034420	15330	15330	15330	15330	7
369	20231121	131100	369927110	15330	15330	15330	15330	1
370	20231121	131000	369911780	15330	15330	15330	15330	0
371	20231121	130900	369911780	15330	15330	15330	15330	0
372	20231121	130800	369911780	15330	15340	15340	15330	4
373	20231121	130700	369850450	15340	15340	15340	15340	0
374	20231121	130600	369850450	15340	15340	15340	15340	85
375	20231121	130500	368546550	15340	15330	15340	15330	5
376	20231121	130400	368469870	15330	15330	15330	15330	17
377	20231121	130300	368209260	15320	15320	15320	15320	1
378	20231121	130200	368193940	15320	15330	15330	15320	61
379	20231121	130100	367259310	15330	15330	15330	15330	1
380	20231121	130000	367243980	15330	15330	15330	15330	0
381	20231121	125900	367243980	15330	15330	15330	15330	0
382	20231121	125800	367243980	15330	15330	15330	15330	0
383	20231121	125700	367243980	15330	15330	15330	15330	0
384	20231121	125600	367243980	15330	15330	15330	15330	0
385	20231121	125500	367243980	15330	15330	15330	15330	33
386	20231121	125400	366738090	15330	15330	15330	15330	0
387	20231121	125300	366738090	15330	15330	15330	15330	0
388	20231121	125200	366738090	15330	15330	15330	15330	1
389	20231121	125100	366722760	15340	15340	15340	15340	0
390	20231121	125000	366722760	15340	15340	15340	15340	4
391	20231121	124900	366661400	15340	15340	15340	15340	0
392	20231121	124800	366661400	15340	15340	15340	15340	0
393	20231121	124700	366661400	15340	15340	15340	15340	0
394	20231121	124600	366661400	15340	15340	15340	15340	1
395	20231121	124500	366646060	15330	15330	15330	15330	9
396	20231121	124400	366508090	15300	15320	15320	15300	301
397	20231121	124300	361898240	15330	15330	15330	15330	55
398	20231121	124200	361055090	15370	15370	15370	15370	0
399	20231121	124100	361055090	15370	15370	15370	15370	1
400	20231121	124000	361039720	15370	15360	15370	15360	226
401	20231121	123900	357566200	15370	15370	15370	15370	0
402	20231121	123800	357566200	15370	15370	15370	15370	0
403	20231121	123700	357566200	15370	15370	15370	15370	0
404	20231121	123600	357566200	15370	15370	15370	15370	0
405	20231121	123500	357566200	15370	15370	15370	15370	0
406	20231121	123400	357566200	15370	15370	15370	15370	0
407	20231121	123300	357566200	15370	15370	15370	15370	0
408	20231121	123200	357566200	15370	15370	15370	15370	0
409	20231121	123100	357566200	15370	15340	15370	15340	300
410	20231121	123000	352962430	15340	15340	15340	15340	1
411	20231121	122900	352947090	15320	15320	15320	15320	0
412	20231121	122800	352947090	15320	15320	15320	15320	0
413	20231121	122700	352947090	15320	15320	15320	15320	0
414	20231121	122600	352947090	15320	15340	15340	15320	51
415	20231121	122500	352165690	15340	15330	15340	15330	15
416	20231121	122400	351935640	15310	15310	15310	15310	0
417	20231121	122300	351935640	15310	15310	15310	15310	56
418	20231121	122200	351078280	15310	15310	15310	15310	0
419	20231121	122100	351078280	15310	15310	15310	15310	51
420	20231121	122000	350297470	15300	15300	15300	15300	0
421	20231121	121900	350297470	15300	15300	15300	15300	0
422	20231121	121800	350297470	15300	15300	15300	15300	0
423	20231121	121700	350297470	15300	15320	15320	15300	500
424	20231121	121600	342645500	15320	15320	15320	15320	3
425	20231121	121500	342599540	15350	15350	15350	15350	0
426	20231121	121400	342599540	15350	15360	15370	15350	43
427	20231121	121300	341939340	15370	15370	15370	15370	0
428	20231121	121200	341939340	15370	15370	15370	15370	0
429	20231121	121100	341939340	15370	15370	15370	15370	0
430	20231121	121000	341939340	15370	15370	15370	15370	22
431	20231121	120900	341601200	15360	15360	15360	15360	43
432	20231121	120800	340940720	15370	15370	15370	15370	0
433	20231121	120700	340940720	15370	15370	15370	15370	0
434	20231121	120600	340940720	15370	15370	15370	15370	3
435	20231121	120500	340894610	15370	15370	15370	15370	2
436	20231121	120400	340863870	15350	15350	15350	15350	0
437	20231121	120300	340863870	15350	15350	15350	15350	0
438	20231121	120200	340863870	15350	15350	15350	15350	0
439	20231121	120100	340863870	15350	15350	15350	15350	1
440	20231121	120000	340848520	15350	15350	15350	15350	1
441	20231121	115900	340833170	15350	15350	15370	15350	30
442	20231121	115800	340372650	15350	15350	15350	15350	1
443	20231121	115700	340357300	15350	15350	15350	15350	0
444	20231121	115600	340357300	15350	15380	15380	15350	2
445	20231121	115500	340326570	15380	15380	15380	15380	0
446	20231121	115400	340326570	15380	15380	15380	15380	0
447	20231121	115300	340326570	15380	15380	15380	15380	0
448	20231121	115200	340326570	15380	15380	15380	15380	0
449	20231121	115100	340326570	15380	15380	15380	15380	0
450	20231121	115000	340326570	15380	15380	15380	15380	1
451	20231121	114900	340311190	15310	15310	15310	15310	0
452	20231121	114800	340311190	15310	15290	15310	15290	372
453	20231121	114700	334619650	15290	15290	15290	15290	1
454	20231121	114600	334604360	15290	15280	15290	15280	16
455	20231121	114500	334359740	15210	15210	15210	15210	0
456	20231121	114400	334359740	15210	15210	15210	15210	0
457	20231121	114300	334359740	15210	15220	15260	15210	1379
458	20231121	114200	313371640	15210	15260	15260	15210	1869
459	20231121	114100	284906940	15260	15270	15270	15260	240
460	20231121	114000	281244520	15290	15290	15290	15290	1
461	20231121	113900	281229230	15300	15300	15300	15300	0
462	20231121	113800	281229230	15300	15290	15300	15290	10
463	20231121	113700	281076240	15300	15300	15300	15300	0
464	20231121	113600	281076240	15300	15300	15300	15300	10
465	20231121	113500	280923240	15270	15300	15300	15270	46
466	20231121	113400	280220220	15300	15300	15300	15300	0
467	20231121	113300	280220220	15300	15300	15300	15300	1
468	20231121	113200	280204920	15260	15270	15270	15260	35
469	20231121	113100	279670780	15260	15260	15260	15260	31
470	20231121	113000	279197720	15250	15250	15250	15250	18
471	20231121	112900	278923220	15230	15230	15230	15230	0
472	20231121	112800	278923220	15230	15230	15230	15230	1
473	20231121	112700	278907990	15240	15240	15240	15240	21
474	20231121	112600	278587950	15240	15240	15240	15240	4
475	20231121	112500	278526990	15270	15290	15290	15270	360
476	20231121	112400	273025120	15290	15290	15290	15290	4
477	20231121	112300	272963960	15300	15300	15300	15300	0
478	20231121	112200	272963960	15300	15300	15300	15300	447
479	20231121	112100	266124860	15320	15320	15320	15320	0
480	20231121	112000	266124860	15320	15320	15320	15320	0
481	20231121	111900	266124860	15320	15320	15320	15320	0
482	20231121	111800	266124860	15320	15320	15320	15320	110
483	20231121	111700	264439660	15400	15400	15400	15400	0
484	20231121	111600	264439660	15400	15400	15400	15400	0
485	20231121	111500	264439660	15400	15400	15400	15400	0
486	20231121	111400	264439660	15400	15400	15400	15400	0
487	20231121	111300	264439660	15400	15400	15400	15400	1
488	20231121	111200	264424260	15370	15370	15370	15370	100
489	20231121	111100	262887260	15390	15390	15390	15390	0
490	20231121	111000	262887260	15390	15390	15390	15390	0
491	20231121	110900	262887260	15390	15340	15390	15330	11
492	20231121	110800	262718250	15390	15390	15390	15390	103
493	20231121	110700	261133080	15390	15400	15400	15390	16
494	20231121	110600	260886730	15380	15380	15380	15380	2
495	20231121	110500	260855970	15410	15410	15410	15410	0
496	20231121	110400	260855970	15410	15410	15410	15410	0
497	20231121	110300	260855970	15410	15380	15410	15380	10
498	20231121	110200	260702110	15380	15370	15380	15370	2
499	20231121	110100	260671360	15360	15350	15360	15340	116
500	20231121	110000	258891630	15340	15350	15350	15340	102
501	20231121	105900	257326930	15340	15340	15340	15340	3
502	20231121	105800	257280910	15350	15350	15350	15350	11
503	20231121	105700	257112060	15360	15360	15360	15360	0
504	20231121	105600	257112060	15360	15360	15360	15360	0
505	20231121	105500	257112060	15360	15360	15360	15360	0
506	20231121	105400	257112060	15360	15360	15360	15360	10
507	20231121	105300	256958460	15360	15370	15370	15360	66
508	20231121	105200	255944130	15390	15390	15390	15390	1
509	20231121	105100	255928740	15370	15380	15380	15370	12
510	20231121	105000	255744190	15390	15410	15410	15390	56
511	20231121	104900	254882330	15420	15420	15420	15420	0
512	20231121	104800	254882330	15420	15420	15420	15420	0
513	20231121	104700	254882330	15420	15420	15420	15420	100
514	20231121	104600	253340330	15420	15420	15420	15420	2
515	20231121	104500	253309490	15420	15420	15420	15390	11
516	20231121	104400	253139900	15410	15410	15410	15410	10
517	20231121	104300	252985800	15400	15400	15400	15390	16
518	20231121	104200	252739500	15430	15430	15430	15430	0
519	20231121	104100	252739500	15430	15430	15430	15430	0
520	20231121	104000	252739500	15430	15430	15430	15430	0
521	20231121	103900	252739500	15430	15400	15430	15400	3
522	20231121	103800	252693270	15430	15430	15430	15430	17
523	20231121	103700	252430960	15430	15430	15430	15430	6
524	20231121	103600	252338380	15450	15450	15450	15450	1
525	20231121	103500	252322930	15400	15410	15410	15390	448
526	20231121	103400	245423250	15470	15470	15470	15470	0
527	20231121	103300	245423250	15470	15470	15470	15470	5
528	20231121	103200	245345900	15400	15400	15400	15400	0
529	20231121	103100	245345900	15400	15400	15400	15400	0
530	20231121	103000	245345900	15400	15380	15400	15380	365
531	20231121	102900	239727090	15380	15380	15380	15380	3
532	20231121	102800	239680950	15380	15390	15390	15380	23
533	20231121	102700	239327110	15360	15350	15360	15350	64
534	20231121	102600	238344610	15330	15340	15340	15330	53
535	20231121	102500	237531710	15300	15300	15300	15300	70
536	20231121	102400	236460710	15300	15300	15300	15300	13
537	20231121	102300	236261810	15330	15330	15340	15330	24
538	20231121	102200	235893810	15330	15310	15330	15310	211
539	20231121	102100	232663280	15310	15310	15310	15310	0
540	20231121	102000	232663280	15310	15300	15310	15300	14
541	20231121	101900	232449050	15290	15290	15290	15290	1
542	20231121	101800	232433760	15300	15300	15300	15300	0
543	20231121	101700	232433760	15300	15250	15300	15250	2
544	20231121	101600	232403210	15250	15250	15250	15250	1
545	20231121	101500	232387960	15250	15250	15250	15250	0
546	20231121	101400	232387960	15250	15200	15300	15200	102
547	20231121	101300	230828480	15200	15230	15230	15200	352
548	20231121	101200	225477570	15230	15270	15270	15230	15
549	20231121	101100	225249040	15270	15270	15270	15260	340
550	20231121	101000	220057340	15250	15270	15270	15250	11
551	20231121	100900	219889510	15270	15280	15300	15270	45
552	20231121	100800	219202090	15310	15280	15310	15280	17
553	20231121	100700	218942200	15290	15290	15290	15290	0
554	20231121	100600	218942200	15290	15290	15290	15290	1
555	20231121	100500	218926910	15200	15300	15300	15200	338
556	20231121	100400	213788260	15310	15220	15310	15220	76
557	20231121	100300	212626820	15200	15200	15200	15190	205
558	20231121	100200	209510880	15200	15200	15200	15200	1
559	20231121	100100	209495680	15200	15200	15200	15200	10
560	20231121	100000	209343680	15260	15260	15260	15260	1
561	20231121	095900	209328420	15260	15260	15260	15260	2
562	20231121	095800	209297900	15300	15300	15300	15300	0
563	20231121	095700	209297900	15300	15120	15300	15120	2557
564	20231121	095600	170221860	15140	15140	15140	15140	40
565	20231121	095500	169616260	15140	15150	15150	15140	79
566	20231121	095400	168419720	15150	15160	15160	15150	28
567	20231121	095300	167995480	15150	15150	15150	15150	0
568	20231121	095200	167995480	15150	15150	15150	15150	501
569	20231121	095100	160405330	15180	15180	15180	15180	0
570	20231121	095000	160405330	15180	15130	15180	15130	368
571	20231121	094900	154833600	15130	15120	15130	15120	63
572	20231121	094800	153880900	15120	15130	15130	15120	22
573	20231121	094700	153548060	15130	15150	15150	15100	701
574	20231121	094600	142959880	15140	15130	15140	15130	3
575	20231121	094500	142914470	15100	15110	15110	15100	85
576	20231121	094400	141630920	15110	15140	15140	15100	514
577	20231121	094300	133864940	15160	15140	15160	15140	5
578	20231121	094200	133789200	15150	15180	15180	15150	76
579	20231121	094100	132637240	15180	15180	15180	15180	1
580	20231121	094000	132622060	15200	15210	15210	15200	414
581	20231121	093900	126328260	15260	15210	15260	15210	6
582	20231121	093800	126236800	15200	15200	15200	15190	83
583	20231121	093700	124975250	15200	15200	15200	15200	68
584	20231121	093600	123941650	15200	15210	15210	15200	60
585	20231121	093500	123029550	15200	15260	15260	15200	2
586	20231121	093400	122999090	15250	15290	15290	15250	122
587	20231121	093300	121136530	15280	15260	15280	15260	245
588	20231121	093200	117397430	15260	15250	15260	15250	99
589	20231121	093100	115887630	15250	15220	15250	15220	576
590	20231121	093000	107115980	15220	15210	15220	15210	3
591	20231121	092900	107070330	15190	15190	15190	15190	0
592	20231121	092800	107070330	15190	15190	15190	15190	0
593	20231121	092700	107070330	15190	15200	15200	15190	10
594	20231121	092600	106918340	15200	15200	15200	15130	226
595	20231121	092500	103485070	15200	15150	15210	15150	111
596	20231121	092400	101797820	15220	15220	15220	15220	0
597	20231121	092300	101797820	15220	15160	15220	15130	118
598	20231121	092200	100011470	15220	15170	15220	15160	524
599	20231121	092100	92047280	15160	15170	15170	15160	27
600	20231121	092000	91637730	15170	15170	15220	15170	129
601	20231121	091900	89679300	15220	15220	15220	15220	43
602	20231121	091800	89024840	15220	15210	15220	15210	4
603	20231121	091700	88963970	15230	15230	15230	15150	293
604	20231121	091600	84521980	15180	15180	15240	15180	5
605	20231121	091500	84446020	15240	15230	15240	15230	3
606	20231121	091400	84400320	15230	15230	15240	15200	356
607	20231121	091300	78986150	15250	15250	15250	15250	0
608	20231121	091200	78986150	15250	15200	15250	15200	21
609	20231121	091100	78666070	15220	15210	15220	15210	15
610	20231121	091000	78437810	15210	15210	15210	15150	16
611	20231121	090900	78194750	15120	15150	15150	15120	132
612	20231121	090800	76195610	15150	15110	15150	15020	111
613	20231121	090700	74519090	15070	15170	15170	15020	839
614	20231121	090600	61866210	15170	15310	15310	15170	2034
615	20231121	090500	30786130	15310	15310	15310	15310	100
616	20231121	090400	29255130	15300	15390	15400	15300	1382
617	20231121	090300	8045450	15550	15390	15550	15390	21
618	20231121	090200	7722000	15550	15360	15550	15360	59
619	20231121	090100	6807990	15330	15340	15340	15330	50
620	20231121	090000	6041480	15600	15640	15640	15590	387