KissMeData/100090/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	195300	1851889160	15990	15990	15990	15990	3657
3	20231121	195200	1851889160	15990	15990	15990	15990	0
4	20231121	195100	1851889160	15990	15990	15990	15990	0
5	20231121	195000	1851889160	15990	15990	15990	15990	0
6	20231121	194900	1851889160	15990	15990	15990	15990	0
7	20231121	194800	1851889160	15990	15990	15990	15990	0
8	20231121	194700	1851889160	15990	15990	15990	15990	0
9	20231121	194600	1851889160	15990	15990	15990	15990	0
10	20231121	194500	1851889160	15990	15990	15990	15990	0
11	20231121	194400	1851889160	15990	15990	15990	15990	0
12	20231121	194300	1851889160	15990	15990	15990	15990	0
13	20231121	194200	1851889160	15990	15990	15990	15990	0
14	20231121	194100	1851889160	15990	15990	15990	15990	0
15	20231121	194000	1851889160	15990	15990	15990	15990	0
16	20231121	193900	1851889160	15990	15990	15990	15990	0
17	20231121	193800	1851889160	15990	15990	15990	15990	0
18	20231121	193700	1851889160	15990	15990	15990	15990	0
19	20231121	193600	1851889160	15990	15990	15990	15990	0
20	20231121	193500	1851889160	15990	15990	15990	15990	0
21	20231121	193400	1851889160	15990	15990	15990	15990	0
22	20231121	193300	1851889160	15990	15990	15990	15990	0
23	20231121	193200	1851889160	15990	15990	15990	15990	0
24	20231121	193100	1851889160	15990	15990	15990	15990	0
25	20231121	193000	1851889160	15990	15990	15990	15990	0
26	20231121	192900	1851889160	15990	15990	15990	15990	0
27	20231121	192800	1851889160	15990	15990	15990	15990	0
28	20231121	192700	1851889160	15990	15990	15990	15990	0
29	20231121	192600	1851889160	15990	15990	15990	15990	0
30	20231121	192500	1851889160	15990	15990	15990	15990	0
31	20231121	192400	1851889160	15990	15990	15990	15990	0
32	20231121	192300	1851889160	15990	15990	15990	15990	3657
33	20231121	192200	1851889160	15990	15990	15990	15990	0
34	20231121	192100	1851889160	15990	15990	15990	15990	0
35	20231121	192000	1851889160	15990	15990	15990	15990	0
36	20231121	191900	1851889160	15990	15990	15990	15990	0
37	20231121	191800	1851889160	15990	15990	15990	15990	0
38	20231121	191700	1851889160	15990	15990	15990	15990	0
39	20231121	191600	1851889160	15990	15990	15990	15990	0
40	20231121	191500	1851889160	15990	15990	15990	15990	0
41	20231121	191400	1851889160	15990	15990	15990	15990	0
42	20231121	191300	1851889160	15990	15990	15990	15990	0
43	20231121	191200	1851889160	15990	15990	15990	15990	0
44	20231121	191100	1851889160	15990	15990	15990	15990	0
45	20231121	191000	1851889160	15990	15990	15990	15990	0
46	20231121	190900	1851889160	15990	15990	15990	15990	0
47	20231121	190800	1851889160	15990	15990	15990	15990	0
48	20231121	190700	1851889160	15990	15990	15990	15990	0
49	20231121	190600	1851889160	15990	15990	15990	15990	0
50	20231121	190500	1851889160	15990	15990	15990	15990	0
51	20231121	190400	1851889160	15990	15990	15990	15990	0
52	20231121	190300	1851889160	15990	15990	15990	15990	0
53	20231121	190200	1851889160	15990	15990	15990	15990	0
54	20231121	190100	1851889160	15990	15990	15990	15990	0
55	20231121	190000	1851889160	15990	15990	15990	15990	0
56	20231121	185900	1851889160	15990	15990	15990	15990	0
57	20231121	185800	1851889160	15990	15990	15990	15990	0
58	20231121	185700	1851889160	15990	15990	15990	15990	0
59	20231121	185600	1851889160	15990	15990	15990	15990	0
60	20231121	185500	1851889160	15990	15990	15990	15990	0
61	20231121	185400	1851889160	15990	15990	15990	15990	0
62	20231121	185300	1851889160	15990	15990	15990	15990	3657
63	20231121	185200	1851889160	15990	15990	15990	15990	0
64	20231121	185100	1851889160	15990	15990	15990	15990	0
65	20231121	185000	1851889160	15990	15990	15990	15990	0
66	20231121	184900	1851889160	15990	15990	15990	15990	0
67	20231121	184800	1851889160	15990	15990	15990	15990	0
68	20231121	184700	1851889160	15990	15990	15990	15990	0
69	20231121	184600	1851889160	15990	15990	15990	15990	0
70	20231121	184500	1851889160	15990	15990	15990	15990	0
71	20231121	184400	1851889160	15990	15990	15990	15990	0
72	20231121	184300	1851889160	15990	15990	15990	15990	0
73	20231121	184200	1851889160	15990	15990	15990	15990	0
74	20231121	184100	1851889160	15990	15990	15990	15990	0
75	20231121	184000	1851889160	15990	15990	15990	15990	0
76	20231121	183900	1851889160	15990	15990	15990	15990	0
77	20231121	183800	1851889160	15990	15990	15990	15990	0
78	20231121	183700	1851889160	15990	15990	15990	15990	0
79	20231121	183600	1851889160	15990	15990	15990	15990	0
80	20231121	183500	1851889160	15990	15990	15990	15990	0
81	20231121	183400	1851889160	15990	15990	15990	15990	0
82	20231121	183300	1851889160	15990	15990	15990	15990	0
83	20231121	183200	1851889160	15990	15990	15990	15990	0
84	20231121	183100	1851889160	15990	15990	15990	15990	0
85	20231121	183000	1851889160	15990	15990	15990	15990	0
86	20231121	182900	1851889160	15990	15990	15990	15990	0
87	20231121	182800	1851889160	15990	15990	15990	15990	0
88	20231121	182700	1851889160	15990	15990	15990	15990	0
89	20231121	182600	1851889160	15990	15990	15990	15990	0
90	20231121	182500	1851889160	15990	15990	15990	15990	0
91	20231121	182400	1851889160	15990	15990	15990	15990	0
92	20231121	182300	1851889160	15990	15990	15990	15990	3657
93	20231121	182200	1851889160	15990	15990	15990	15990	0
94	20231121	182100	1851889160	15990	15990	15990	15990	0
95	20231121	182000	1851889160	15990	15990	15990	15990	0
96	20231121	181900	1851889160	15990	15990	15990	15990	0
97	20231121	181800	1851889160	15990	15990	15990	15990	0
98	20231121	181700	1851889160	15990	15990	15990	15990	0
99	20231121	181600	1851889160	15990	15990	15990	15990	0
100	20231121	181500	1851889160	15990	15990	15990	15990	0
101	20231121	181400	1851889160	15990	15990	15990	15990	0
102	20231121	181300	1851889160	15990	15990	15990	15990	0
103	20231121	181200	1851889160	15990	15990	15990	15990	0
104	20231121	181100	1851889160	15990	15990	15990	15990	0
105	20231121	181000	1851889160	15990	15990	15990	15990	0
106	20231121	180900	1851889160	15990	15990	15990	15990	0
107	20231121	180800	1851889160	15990	15990	15990	15990	0
108	20231121	180700	1851889160	15990	15990	15990	15990	0
109	20231121	180600	1851889160	15990	15990	15990	15990	0
110	20231121	180500	1851889160	15990	15990	15990	15990	0
111	20231121	180400	1851889160	15990	15990	15990	15990	0
112	20231121	180300	1851889160	15990	15990	15990	15990	0
113	20231121	180200	1851889160	15990	15990	15990	15990	0
114	20231121	180100	1851889160	15990	15990	15990	15990	0
115	20231121	180000	1851889160	15990	15990	15990	15990	0
116	20231121	175900	1851889160	15990	15990	15990	15990	0
117	20231121	175800	1851889160	15990	15990	15990	15990	0
118	20231121	175700	1851889160	15990	15990	15990	15990	0
119	20231121	175600	1851889160	15990	15990	15990	15990	0
120	20231121	175500	1851889160	15990	15990	15990	15990	0
121	20231121	175400	1851889160	15990	15990	15990	15990	0
122	20231121	175300	1851889160	15990	15990	15990	15990	3657
123	20231121	175200	1851889160	15990	15990	15990	15990	0
124	20231121	175100	1851889160	15990	15990	15990	15990	0
125	20231121	175000	1851889160	15990	15990	15990	15990	0
126	20231121	174900	1851889160	15990	15990	15990	15990	0
127	20231121	174800	1851889160	15990	15990	15990	15990	0
128	20231121	174700	1851889160	15990	15990	15990	15990	0
129	20231121	174600	1851889160	15990	15990	15990	15990	0
130	20231121	174500	1851889160	15990	15990	15990	15990	0
131	20231121	174400	1851889160	15990	15990	15990	15990	0
132	20231121	174300	1851889160	15990	15990	15990	15990	0
133	20231121	174200	1851889160	15990	15990	15990	15990	0
134	20231121	174100	1851889160	15990	15990	15990	15990	0
135	20231121	174000	1851889160	15990	15990	15990	15990	0
136	20231121	173900	1851889160	15990	15990	15990	15990	0
137	20231121	173800	1851889160	15990	15990	15990	15990	0
138	20231121	173700	1851889160	15990	15990	15990	15990	0
139	20231121	173600	1851889160	15990	15990	15990	15990	0
140	20231121	173500	1851889160	15990	15990	15990	15990	0
141	20231121	173400	1851889160	15990	15990	15990	15990	0
142	20231121	173300	1851889160	15990	15990	15990	15990	0
143	20231121	173200	1851889160	15990	15990	15990	15990	0
144	20231121	173100	1851889160	15990	15990	15990	15990	0
145	20231121	173000	1851889160	15990	15990	15990	15990	0
146	20231121	172900	1851889160	15990	15990	15990	15990	0
147	20231121	172800	1851889160	15990	15990	15990	15990	0
148	20231121	172700	1851889160	15990	15990	15990	15990	0
149	20231121	172600	1851889160	15990	15990	15990	15990	0
150	20231121	172500	1851889160	15990	15990	15990	15990	0
151	20231121	172400	1851889160	15990	15990	15990	15990	0
152	20231121	172300	1851889160	15990	15990	15990	15990	3657
153	20231121	172200	1851889160	15990	15990	15990	15990	0
154	20231121	172100	1851889160	15990	15990	15990	15990	0
155	20231121	172000	1851889160	15990	15990	15990	15990	0
156	20231121	171900	1851889160	15990	15990	15990	15990	0
157	20231121	171800	1851889160	15990	15990	15990	15990	0
158	20231121	171700	1851889160	15990	15990	15990	15990	0
159	20231121	171600	1851889160	15990	15990	15990	15990	0
160	20231121	171500	1851889160	15990	15990	15990	15990	0
161	20231121	171400	1851889160	15990	15990	15990	15990	0
162	20231121	171300	1851889160	15990	15990	15990	15990	0
163	20231121	171200	1851889160	15990	15990	15990	15990	0
164	20231121	171100	1851889160	15990	15990	15990	15990	0
165	20231121	171000	1851889160	15990	15990	15990	15990	0
166	20231121	170900	1851889160	15990	15990	15990	15990	0
167	20231121	170800	1851889160	15990	15990	15990	15990	0
168	20231121	170700	1851889160	15990	15990	15990	15990	0
169	20231121	170600	1851889160	15990	15990	15990	15990	0
170	20231121	170500	1851889160	15990	15990	15990	15990	0
171	20231121	170400	1851889160	15990	15990	15990	15990	0
172	20231121	170300	1851889160	15990	15990	15990	15990	0
173	20231121	170200	1851889160	15990	15990	15990	15990	0
174	20231121	170100	1851889160	15990	15990	15990	15990	0
175	20231121	170000	1851889160	15990	15990	15990	15990	0
176	20231121	165900	1851889160	15990	15990	15990	15990	0
177	20231121	165800	1851889160	15990	15990	15990	15990	0
178	20231121	165700	1851889160	15990	15990	15990	15990	0
179	20231121	165600	1851889160	15990	15990	15990	15990	0
180	20231121	165500	1851889160	15990	15990	15990	15990	0
181	20231121	165400	1851889160	15990	15990	15990	15990	0
182	20231121	165300	1851889160	15990	15990	15990	15990	3657
183	20231121	165200	1851889160	15990	15990	15990	15990	0
184	20231121	165100	1851889160	15990	15990	15990	15990	0
185	20231121	165000	1851889160	15990	15990	15990	15990	0
186	20231121	164900	1851889160	15990	15990	15990	15990	0
187	20231121	164800	1851889160	15990	15990	15990	15990	0
188	20231121	164700	1851889160	15990	15990	15990	15990	0
189	20231121	164600	1851889160	15990	15990	15990	15990	0
190	20231121	164500	1851889160	15990	15990	15990	15990	0
191	20231121	164400	1851889160	15990	15990	15990	15990	0
192	20231121	164300	1851889160	15990	15990	15990	15990	0
193	20231121	164200	1851889160	15990	15990	15990	15990	0
194	20231121	164100	1851889160	15990	15990	15990	15990	0
195	20231121	164000	1851889160	15990	15990	15990	15990	0
196	20231121	163900	1851889160	15990	15990	15990	15990	0
197	20231121	163800	1851889160	15990	15990	15990	15990	0
198	20231121	163700	1851889160	15990	15990	15990	15990	0
199	20231121	163600	1851889160	15990	15990	15990	15990	0
200	20231121	163500	1851889160	15990	15990	15990	15990	0
201	20231121	163400	1851889160	15990	15990	15990	15990	0
202	20231121	163300	1851889160	15990	15990	15990	15990	0
203	20231121	163200	1851889160	15990	15990	15990	15990	0
204	20231121	163100	1851889160	15990	15990	15990	15990	0
205	20231121	163000	1851889160	15990	15990	15990	15990	0
206	20231121	162900	1851889160	15990	15990	15990	15990	0
207	20231121	162800	1851889160	15990	15990	15990	15990	0
208	20231121	162700	1851889160	15990	15990	15990	15990	0
209	20231121	162600	1851889160	15990	15990	15990	15990	0
210	20231121	162500	1851889160	15990	15990	15990	15990	0
211	20231121	162400	1851889160	15990	15990	15990	15990	0
212	20231121	162300	1851889160	15990	15990	15990	15990	3657
213	20231121	162200	1851889160	15990	15990	15990	15990	0
214	20231121	162100	1851889160	15990	15990	15990	15990	0
215	20231121	162000	1851889160	15990	15990	15990	15990	0
216	20231121	161900	1851889160	15990	15990	15990	15990	0
217	20231121	161800	1851889160	15990	15990	15990	15990	0
218	20231121	161700	1851889160	15990	15990	15990	15990	0
219	20231121	161600	1851889160	15990	15990	15990	15990	0
220	20231121	161500	1851889160	15990	15990	15990	15990	0
221	20231121	161400	1851889160	15990	15990	15990	15990	0
222	20231121	161300	1851889160	15990	15990	15990	15990	0
223	20231121	161200	1851889160	15990	15990	15990	15990	0
224	20231121	161100	1851889160	15990	15990	15990	15990	0
225	20231121	161000	1851889160	15990	15990	15990	15990	0
226	20231121	160900	1851889160	15990	15990	15990	15990	0
227	20231121	160800	1851889160	15990	15990	15990	15990	0
228	20231121	160700	1851889160	15990	15990	15990	15990	0
229	20231121	160600	1851889160	15990	15990	15990	15990	0
230	20231121	160500	1851889160	15990	15990	15990	15990	0
231	20231121	160400	1851889160	15990	15990	15990	15990	0
232	20231121	160300	1851889160	15990	15990	15990	15990	0
233	20231121	160200	1851889160	15990	15990	15990	15990	0
234	20231121	160100	1851889160	15990	15990	15990	15990	0
235	20231121	160000	1851889160	15990	15990	15990	15990	0
236	20231121	155900	1851889160	15990	15990	15990	15990	0
237	20231121	155800	1851889160	15990	15990	15990	15990	0
238	20231121	155700	1851889160	15990	15990	15990	15990	0
239	20231121	155600	1851889160	15990	15990	15990	15990	0
240	20231121	155500	1851889160	15990	15990	15990	15990	0
241	20231121	155400	1851889160	15990	15990	15990	15990	0
242	20231121	155300	1851889160	15990	15990	15990	15990	3657
243	20231121	155200	1851889160	15990	15990	15990	15990	0
244	20231121	155100	1851889160	15990	15990	15990	15990	0
245	20231121	155000	1851889160	15990	15990	15990	15990	0
246	20231121	154900	1851889160	15990	15990	15990	15990	0
247	20231121	154800	1851889160	15990	15990	15990	15990	0
248	20231121	154700	1851889160	15990	15990	15990	15990	0
249	20231121	154600	1851889160	15990	15990	15990	15990	0
250	20231121	154500	1851889160	15990	15990	15990	15990	0
251	20231121	154400	1851889160	15990	15990	15990	15990	0
252	20231121	154300	1851889160	15990	15990	15990	15990	0
253	20231121	154200	1851889160	15990	15990	15990	15990	0
254	20231121	154100	1851889160	15990	15990	15990	15990	0
255	20231121	154000	1851889160	15990	15990	15990	15990	0
256	20231121	153900	1851889160	15990	15990	15990	15990	0
257	20231121	153800	1851889160	15990	15990	15990	15990	0
258	20231121	153700	1851889160	15990	15990	15990	15990	0
259	20231121	153600	1851889160	15990	15990	15990	15990	0
260	20231121	153500	1851889160	15990	15990	15990	15990	0
261	20231121	153400	1851889160	15990	15990	15990	15990	0
262	20231121	153300	1851889160	15990	15990	15990	15990	0
263	20231121	153200	1851889160	15990	15990	15990	15990	0
264	20231121	153100	1851889160	15990	15990	15990	15990	0
265	20231121	153000	1851889160	15990	15990	15990	15990	3657
266	20231121	152900	1793413730	15990	15990	15990	15990	0
267	20231121	152800	1793413730	15990	15990	15990	15990	0
268	20231121	152700	1793413730	15990	15990	15990	15990	0
269	20231121	152600	1793413730	15990	15990	15990	15990	0
270	20231121	152500	1793413730	15990	15990	15990	15990	0
271	20231121	152400	1793413730	15990	15990	15990	15990	0
272	20231121	152300	1793413730	15990	15990	15990	15990	0
273	20231121	152200	1793413730	15990	15990	15990	15990	0
274	20231121	152100	1793413730	15990	15990	15990	15990	0
275	20231121	152000	1793413730	15990	15990	15990	15990	0
276	20231121	151900	1793413730	15990	16010	16010	15990	91
277	20231121	151800	1791957890	16010	16010	16010	16000	366
278	20231121	151700	1786101240	16010	16020	16030	16000	654
279	20231121	151600	1775627900	16020	16020	16030	16020	67
280	20231121	151500	1774554190	16020	16020	16030	16010	231
281	20231121	151400	1770854210	16030	16020	16030	16010	211
282	20231121	151300	1767473650	16020	16020	16030	16020	84
283	20231121	151200	1766127380	16020	16020	16030	16010	20
284	20231121	151100	1765806920	16030	16020	16030	16020	72
285	20231121	151000	1764652890	16020	16030	16030	16010	242
286	20231121	150900	1760776070	16010	16010	16030	16010	67
287	20231121	150800	1759702520	16010	16030	16030	16010	164
288	20231121	150700	1757074730	16020	16030	16030	16020	191
289	20231121	150600	1754014660	16020	16020	16030	16010	389
290	20231121	150500	1747782740	16020	16030	16030	16020	287
291	20231121	150400	1743184540	16020	16030	16040	16020	237
292	20231121	150300	1739385440	16030	16010	16030	16010	684
293	20231121	150200	1728421940	16020	16010	16030	16000	803
294	20231121	150100	1715563170	16000	16000	16000	15990	1387
295	20231121	150000	1693371320	16000	16000	16000	15990	125
296	20231121	145900	1691371890	15990	16000	16000	15990	117
297	20231121	145800	1689500780	16000	16000	16000	16000	54
298	20231121	145700	1688636780	15990	15980	15990	15980	773
299	20231121	145600	1676278430	15980	15990	15990	15980	830
300	20231121	145500	1663010860	15980	15980	15990	15980	189
301	20231121	145400	1659989780	15980	15990	15990	15980	42
302	20231121	145300	1659318290	16000	15990	16000	15990	110
303	20231121	145200	1657558790	15990	15990	15990	15980	55
304	20231121	145100	1656679380	15980	15990	16000	15980	160
305	20231121	145000	1654120800	15980	16000	16000	15980	223
306	20231121	144900	1650555060	16000	15990	16000	15990	48
307	20231121	144800	1649787110	15990	15990	16000	15990	247
308	20231121	144700	1645835400	15990	15990	16000	15990	96
309	20231121	144600	1644299530	15990	15990	16000	15980	125
310	20231121	144500	1642300520	15990	15990	15990	15990	4
311	20231121	144400	1642236560	15990	15990	16000	15990	57
312	20231121	144300	1641324820	15980	15980	16010	15980	232
313	20231121	144200	1637616330	15980	15990	16010	15980	295
314	20231121	144100	1632898130	15990	16000	16000	15990	109
315	20231121	144000	1631154160	15990	16010	16010	15990	84
316	20231121	143900	1629809780	15990	16000	16000	15990	269
317	20231121	143800	1625505880	15990	16000	16000	15990	108
318	20231121	143700	1623777990	15990	15990	16000	15980	92
319	20231121	143600	1622306910	15980	15990	15990	15980	39
320	20231121	143500	1621683620	16000	16000	16000	16000	69
321	20231121	143400	1620579620	16000	15980	16000	15980	71
322	20231121	143300	1619443990	15980	15980	15990	15980	107
323	20231121	143200	1617733530	15990	16000	16000	15990	38
324	20231121	143100	1617125620	15990	15990	16000	15990	75
325	20231121	143000	1615925700	15990	15980	15990	15980	100
326	20231121	142900	1614327230	15980	15990	15990	15980	149
327	20231121	142800	1611945580	15980	15990	15990	15980	54
328	20231121	142700	1611082150	15990	15980	15990	15980	32
329	20231121	142600	1610570500	15990	15980	15990	15980	91
330	20231121	142500	1609115770	16000	16000	16000	15980	70
331	20231121	142400	1607995830	16000	16000	16000	15990	51
332	20231121	142300	1607179890	15990	15990	15990	15990	6
333	20231121	142200	1607083950	15990	16000	16000	15990	1590
334	20231121	142100	1581644320	16010	16010	16020	16000	77
335	20231121	142000	1580411280	16010	16020	16020	16010	96
336	20231121	141900	1578873910	16010	16010	16010	16010	30
337	20231121	141800	1578393610	16000	16010	16010	16000	334
338	20231121	141700	1573049010	16020	16000	16020	16000	34
339	20231121	141600	1572504390	16000	16010	16020	16000	154
340	20231121	141500	1570038580	16020	16020	16020	16010	48
341	20231121	141400	1569269630	16010	16010	16010	16000	291
342	20231121	141300	1564610760	16020	16020	16020	16010	56
343	20231121	141200	1563713670	16010	16010	16020	16010	82
344	20231121	141100	1562400280	16010	16010	16020	16010	276
345	20231121	141000	1557980980	16010	16030	16030	16010	197
346	20231121	140900	1554825270	16020	16020	16020	16020	6
347	20231121	140800	1554729150	16030	16020	16030	16020	62
348	20231121	140700	1553735690	16030	16020	16030	16020	85
349	20231121	140600	1552373400	16030	16030	16040	16020	77
350	20231121	140500	1551139120	16030	16040	16040	16020	272
351	20231121	140400	1546778570	16040	16040	16040	16040	48
352	20231121	140300	1546008650	16040	16040	16050	16040	150
353	20231121	140200	1543602350	16040	16050	16050	16040	63
354	20231121	140100	1542591280	16050	16050	16050	16040	74
355	20231121	140000	1541403710	16040	16050	16050	16040	242
356	20231121	135900	1537521670	16050	16050	16050	16040	194
357	20231121	135800	1534409210	16050	16040	16050	16040	149
358	20231121	135700	1532018900	16040	16040	16040	16040	482
359	20231121	135600	1524287620	16040	16030	16040	16030	223
360	20231121	135500	1520712830	16030	16020	16030	16020	493
361	20231121	135400	1512814060	16020	16020	16020	16010	200
362	20231121	135300	1509611190	16020	16020	16020	16020	54
363	20231121	135200	1508746110	16020	16020	16020	16010	900
364	20231121	135100	1494336520	16010	16010	16020	16010	110
365	20231121	135000	1492575190	16020	16020	16020	16010	82
366	20231121	134900	1491261560	16020	16020	16020	16020	50
367	20231121	134800	1490460560	16020	16020	16020	16020	84
368	20231121	134700	1489114880	16020	16010	16030	16010	822
369	20231121	134600	1475948990	16010	16000	16010	16000	215
370	20231121	134500	1472508590	15990	15960	15990	15960	277
371	20231121	134400	1468079630	15980	15990	15990	15980	152
372	20231121	134300	1465649990	15980	15990	15990	15980	33
373	20231121	134200	1465122350	15990	15980	15990	15980	104
374	20231121	134100	1463460130	15970	15990	15990	15970	42
375	20231121	134000	1462789050	15980	15970	15980	15960	219
376	20231121	133900	1459290140	15970	15990	15990	15970	37
377	20231121	133800	1458698640	15960	15980	15990	15960	218
378	20231121	133700	1455214870	15980	15990	15990	15980	105
379	20231121	133600	1453535970	15990	16000	16000	15990	573
380	20231121	133500	1444368760	16010	16010	16010	16010	63
381	20231121	133400	1443360130	16010	16010	16010	16000	253
382	20231121	133300	1439311600	16010	16010	16010	16010	183
383	20231121	133200	1436381770	16020	16020	16020	16020	31
384	20231121	133100	1435885150	16020	15990	16020	15990	444
385	20231121	133000	1428781190	15990	15990	15990	15990	234
386	20231121	132900	1425039530	16000	16020	16020	16000	103
387	20231121	132800	1423391250	16020	16000	16020	16000	100
388	20231121	132700	1421790650	16000	16010	16010	16000	249
389	20231121	132600	1417806340	16010	16020	16020	16010	162
390	20231121	132500	1415212620	16020	15990	16030	15980	2313
391	20231121	132400	1378171670	15980	15990	15990	15980	111
392	20231121	132300	1376396870	16000	15960	16000	15960	1446
393	20231121	132200	1353284460	15960	15940	15960	15930	1156
394	20231121	132100	1334861700	15940	15930	15950	15930	69
395	20231121	132000	1333761660	15950	15950	15950	15950	102
396	20231121	131900	1332134760	15950	15950	15950	15940	84
397	20231121	131800	1330795260	15940	15940	15940	15930	105
398	20231121	131700	1329121780	15930	15930	15950	15930	235
399	20231121	131600	1325374880	15920	15930	15940	15920	299
400	20231121	131500	1320611670	15920	15920	15920	15920	37
401	20231121	131400	1320022630	15920	15920	15920	15910	133
402	20231121	131300	1317906150	15930	15920	15930	15920	692
403	20231121	131200	1306889250	15920	15920	15920	15920	54
404	20231121	131100	1306029570	15910	15920	15920	15900	55
405	20231121	131000	1305154640	15910	15900	15910	15900	162
406	20231121	130900	1302578290	15900	15890	15900	15890	93
407	20231121	130800	1301099950	15890	15900	15900	15890	900
408	20231121	130700	1286792720	15890	15890	15890	15890	4
409	20231121	130600	1286729160	15900	15890	15900	15890	175
410	20231121	130500	1283948350	15900	15920	15920	15890	41
411	20231121	130400	1283296450	15900	15910	15920	15900	139
412	20231121	130300	1281085260	15910	15890	15910	15890	172
413	20231121	130200	1278351060	15900	15910	15910	15890	18
414	20231121	130100	1278064870	15900	15900	15910	15890	165
415	20231121	130000	1275441780	15890	15890	15900	15890	64
416	20231121	125900	1274424720	15890	15900	15900	15890	85
417	20231121	125800	1273074030	15890	15890	15890	15890	30
418	20231121	125700	1272597330	15890	15890	15890	15890	4
419	20231121	125600	1272533770	15890	15890	15890	15890	42
420	20231121	125500	1271866390	15890	15890	15900	15890	94
421	20231121	125400	1270372700	15890	15890	15900	15890	29
422	20231121	125300	1269911640	15890	15900	15900	15890	60
423	20231121	125200	1268958020	15900	15890	15900	15890	26
424	20231121	125100	1268544660	15890	15890	15900	15890	162
425	20231121	125000	1265970170	15890	15890	15900	15890	97
426	20231121	124900	1264428440	15890	15890	15890	15890	19
427	20231121	124800	1264126530	15880	15890	15890	15880	105
428	20231121	124700	1262458170	15890	15890	15900	15890	622
429	20231121	124600	1252574580	15890	15890	15890	15890	5
430	20231121	124500	1252495130	15890	15890	15890	15890	45
431	20231121	124400	1251780080	15900	15890	15900	15890	182
432	20231121	124300	1248887100	15890	15900	15900	15890	690
433	20231121	124200	1237916120	15910	15910	15910	15900	21
434	20231121	124100	1237582030	15900	15900	15900	15900	4
435	20231121	124000	1237518430	15900	15900	15900	15900	128
436	20231121	123900	1235483230	15900	15910	15910	15900	6
437	20231121	123800	1235387790	15900	15900	15910	15900	60
438	20231121	123700	1234433780	15900	15900	15900	15900	112
439	20231121	123600	1232652980	15900	15900	15900	15900	5
440	20231121	123500	1232573480	15900	15900	15900	15900	47
441	20231121	123400	1231826180	15900	15910	15910	15900	3
442	20231121	123300	1231778470	15910	15910	15910	15910	75
443	20231121	123200	1230585220	15900	15910	15910	15900	65
444	20231121	123100	1229551170	15910	15900	15910	15900	301
445	20231121	123000	1224762280	15900	15900	15900	15900	48
446	20231121	122900	1223999080	15900	15910	15910	15900	330
447	20231121	122800	1218749570	15910	15910	15910	15910	0
448	20231121	122700	1218749570	15910	15910	15910	15910	33
449	20231121	122600	1218224540	15910	15910	15910	15910	210
450	20231121	122500	1214883440	15910	15910	15910	15910	551
451	20231121	122400	1206117030	15910	15910	15920	15910	301
452	20231121	122300	1201325730	15910	15910	15910	15910	209
453	20231121	122200	1198000540	15910	15900	15910	15900	191
454	20231121	122100	1194962800	15910	15910	15910	15910	2
455	20231121	122000	1194930980	15910	15910	15910	15910	5
456	20231121	121900	1194851430	15900	15900	15900	15900	42
457	20231121	121800	1194183630	15900	15900	15900	15900	96
458	20231121	121700	1192657230	15900	15890	15900	15890	159
459	20231121	121600	1190129430	15890	15890	15900	15890	377
460	20231121	121500	1184138890	15900	15900	15900	15900	49
461	20231121	121400	1183359790	15900	15920	15920	15900	1800
462	20231121	121300	1154731620	15910	15920	15920	15910	6
463	20231121	121200	1154636120	15910	15910	15910	15910	195
464	20231121	121100	1151533670	15910	15910	15910	15910	36
465	20231121	121000	1150960910	15910	15920	15920	15910	967
466	20231121	120900	1135566290	15930	15920	15930	15920	54
467	20231121	120800	1134706480	15930	15920	15930	15920	24
468	20231121	120700	1134324180	15920	15920	15930	15920	88
469	20231121	120600	1132923170	15920	15930	15930	15920	259
470	20231121	120500	1128797400	15930	15930	15940	15930	13
471	20231121	120400	1128590220	15930	15930	15930	15930	233
472	20231121	120300	1124878530	15930	15930	15940	15930	119
473	20231121	120200	1122982510	15940	15940	15940	15940	260
474	20231121	120100	1118838110	15930	15940	15940	15930	41
475	20231121	120000	1118184880	15940	15940	15940	15940	1
476	20231121	115900	1118168940	15930	15920	15930	15920	301
477	20231121	115800	1113374830	15920	15920	15920	15920	48
478	20231121	115700	1112610670	15930	15920	15930	15920	27
479	20231121	115600	1112180580	15920	15920	15930	15920	35
480	20231121	115500	1111623350	15930	15930	15930	15920	10
481	20231121	115400	1111464090	15930	15920	15930	15920	40
482	20231121	115300	1110827220	15920	15920	15930	15920	74
483	20231121	115200	1109648900	15920	15930	15930	15920	62
484	20231121	115100	1108661280	15930	15930	15930	15930	15
485	20231121	115000	1108422330	15930	15930	15930	15930	2
486	20231121	114900	1108390470	15930	15950	15950	15930	7
487	20231121	114800	1108278860	15940	15930	15940	15920	201
488	20231121	114700	1105078240	15930	15930	15930	15930	14
489	20231121	114600	1104855220	15930	15930	15930	15930	6
490	20231121	114500	1104759640	15930	15920	15940	15920	70
491	20231121	114400	1103644560	15920	15920	15920	15920	79
492	20231121	114300	1102386880	15920	15910	15930	15910	114
493	20231121	114200	1100571360	15910	15910	15910	15910	177
494	20231121	114100	1097755290	15910	15920	15930	15910	108
495	20231121	114000	1096034960	15920	15930	15930	15920	132
496	20231121	113900	1093933320	15930	15920	15930	15910	69
497	20231121	113800	1092834840	15920	15920	15920	15920	43
498	20231121	113700	1092150280	15920	15930	15930	15920	179
499	20231121	113600	1089299870	15930	15930	15930	15930	283
500	20231121	113500	1084791680	15920	15930	15930	15920	39
501	20231121	113400	1084170740	15920	15920	15930	15920	29
502	20231121	113300	1083709010	15920	15920	15930	15920	84
503	20231121	113200	1082371720	15920	15920	15920	15920	4
504	20231121	113100	1082308040	15920	15950	15950	15920	64
505	20231121	113000	1081289100	15920	15950	15960	15920	381
506	20231121	112900	1075217710	15940	15930	15950	15930	124
507	20231121	112800	1073241130	15930	15930	15940	15930	135
508	20231121	112700	1071090260	15930	15930	15930	15930	12
509	20231121	112600	1070899100	15930	15930	15930	15930	48
510	20231121	112500	1070134460	15920	15920	15920	15920	110
511	20231121	112400	1068383260	15920	15930	15930	15920	21
512	20231121	112300	1068048930	15920	15920	15920	15920	109
513	20231121	112200	1066313650	15920	15920	15920	15910	95
514	20231121	112100	1064801350	15920	15940	15940	15920	3044
515	20231121	112000	1016321770	15940	15940	15940	15940	120
516	20231121	111900	1014408970	15940	15940	15950	15940	61
517	20231121	111800	1013436620	15940	15940	15950	15940	25
518	20231121	111700	1013037950	15940	15950	15950	15940	116
519	20231121	111600	1011187790	15950	15950	15950	15950	3
520	20231121	111500	1011139940	15960	15950	15960	15950	66
521	20231121	111400	1010086640	15960	15960	15970	15950	228
522	20231121	111300	1006447820	15960	15960	15970	15960	8
523	20231121	111200	1006320120	15960	15960	15960	15960	14
524	20231121	111100	1006096680	15970	15970	15980	15970	181
525	20231121	111000	1003205880	15970	15970	15970	15970	82
526	20231121	110900	1001896340	15970	15970	15970	15970	41
527	20231121	110800	1001241570	15970	15970	15970	15970	42
528	20231121	110700	1000570830	15970	15970	15980	15970	355
529	20231121	110600	994901390	15970	15970	15980	15970	32
530	20231121	110500	994390330	15970	15970	15970	15970	99
531	20231121	110400	992809300	15960	15960	15970	15960	74
532	20231121	110300	991627860	15970	15970	15970	15960	203
533	20231121	110200	988385970	15960	15970	15970	15960	158
534	20231121	110100	985862740	15970	16000	16000	15970	113
535	20231121	110000	984057420	15990	15990	15990	15990	105
536	20231121	105900	982378470	15990	15990	16000	15990	91
537	20231121	105800	980923350	15990	15960	16000	15960	205
538	20231121	105700	977648170	15970	15970	15970	15970	1
539	20231121	105600	977632200	15960	15950	15960	15940	244
540	20231121	105500	973740210	15950	15960	15960	15950	92
541	20231121	105400	972272720	15960	15950	15960	15950	27
542	20231121	105300	971842040	15950	15950	15950	15950	41
543	20231121	105200	971188090	15950	15960	15960	15950	70
544	20231121	105100	970071440	15970	15950	15970	15950	53
545	20231121	105000	969225710	15950	15940	15950	15940	864
546	20231121	104900	955445010	15940	15940	15940	15940	201
547	20231121	104800	952241070	15940	15940	15940	15930	1027
548	20231121	104700	935877340	15930	15930	15940	15930	44
549	20231121	104600	935176040	15930	15930	15940	15930	42
550	20231121	104500	934506780	15940	15940	15950	15940	15
551	20231121	104400	934267660	15940	15930	15940	15930	97
552	20231121	104300	932722340	15930	15940	15940	15930	39
553	20231121	104200	932100780	15940	15930	15950	15930	76
554	20231121	104100	930889320	15930	15930	15930	15930	16
555	20231121	104000	930634440	15930	15930	15940	15930	106
556	20231121	103900	928945600	15930	15930	15930	15930	3
557	20231121	103800	928897810	15930	15930	15940	15930	35
558	20231121	103700	928340250	15940	15940	15940	15940	57
559	20231121	103600	927431670	15950	15930	15950	15930	225
560	20231121	103500	923847010	15930	15920	15930	15920	63
561	20231121	103400	922844000	15930	15930	15930	15930	1229
562	20231121	103300	903266030	15940	15930	15950	15930	123
563	20231121	103200	901305950	15940	15940	15940	15930	97
564	20231121	103100	899760010	15940	15940	15940	15940	562
565	20231121	103000	890801730	15950	15950	15950	15950	106
566	20231121	102900	889111030	15960	15960	15960	15960	18
567	20231121	102800	888823750	15960	15950	15960	15950	200
568	20231121	102700	885631830	15970	15970	15970	15970	2
569	20231121	102600	885599890	15950	15950	15950	15950	6
570	20231121	102500	885504190	15940	15940	15940	15940	0
571	20231121	102400	885504190	15940	16000	16000	15940	1002
572	20231121	102300	869517210	15980	15980	15980	15980	0
573	20231121	102200	869517210	15980	15990	15990	15970	494
574	20231121	102100	861626760	16000	15980	16000	15980	37
575	20231121	102000	861035220	15980	15980	15980	15980	1
576	20231121	101900	861019240	15990	15990	15990	15990	29
577	20231121	101800	860555530	15990	15980	15990	15980	80
578	20231121	101700	859277120	15960	15960	15960	15960	300
579	20231121	101600	854489120	15990	15960	15990	15960	472
580	20231121	101500	846949660	15960	15950	15960	15950	838
581	20231121	101400	833582960	15960	15990	15990	15960	1203
582	20231121	101300	814365560	16000	15990	16000	15990	44
583	20231121	101200	813661930	15990	16000	16000	15990	34
584	20231121	101100	813118120	16000	16000	16020	15990	315
585	20231121	101000	808078090	16020	16020	16020	16020	4
586	20231121	100900	808014010	16020	15980	16020	15980	238
587	20231121	100800	804206100	15980	15990	15990	15980	21
588	20231121	100700	803870330	15990	16020	16020	15990	212
589	20231121	100600	800480390	16020	16030	16030	16020	24
590	20231121	100500	800095680	16030	15970	16030	15970	1461
591	20231121	100400	776722290	15970	15990	15990	15970	23
592	20231121	100300	776354780	15990	15980	15990	15980	551
593	20231121	100200	767549670	15980	15970	15990	15970	355
594	20231121	100100	761876760	15970	15970	15970	15970	102
595	20231121	100000	760247820	15970	15940	15970	15940	427
596	20231121	095900	753431400	15950	15920	15950	15920	457
597	20231121	095800	746147610	15910	15920	15920	15910	572
598	20231121	095700	737043720	15920	15920	15920	15920	0
599	20231121	095600	737043720	15920	15930	15930	15920	24
600	20231121	095500	736661490	15950	15950	15950	15950	17
601	20231121	095400	736390340	15950	15930	15950	15890	144
602	20231121	095300	734098810	15940	15940	15950	15930	228
603	20231121	095200	730464510	15940	15910	15940	15910	677
604	20231121	095100	719688500	15900	15900	15900	15900	46
605	20231121	095000	718957100	15890	15910	15910	15880	448
606	20231121	094900	711837800	15890	15900	15900	15890	258
607	20231121	094800	707736630	15880	15910	15910	15880	2442
608	20231121	094700	668924850	15910	15910	15910	15910	10
609	20231121	094600	668765750	15900	15900	15900	15900	79
610	20231121	094500	667509650	15900	15900	15900	15900	80
611	20231121	094400	666237650	15900	15900	15900	15900	283
612	20231121	094300	661737950	15890	15920	15920	15890	1555
613	20231121	094200	637007960	15910	15910	15910	15910	100
614	20231121	094100	635416960	15910	15910	15910	15910	90
615	20231121	094000	633985060	15910	15910	15910	15900	1218
616	20231121	093900	614617640	15910	15930	15930	15910	104
617	20231121	093800	612962920	15930	15960	15960	15910	1602
618	20231121	093700	587465270	15970	15940	15970	15930	352
619	20231121	093600	581856500	15980	15980	15980	15980	14
620	20231121	093500	581632780	15940	15940	15940	15940	88
621	20231121	093400	580230060	15940	15990	15990	15930	70
622	20231121	093300	579114410	15990	15990	15990	15990	51
623	20231121	093200	578298920	16000	15990	16000	15920	107
624	20231121	093100	576590170	15980	15940	15980	15920	697
625	20231121	093000	565459850	15920	15950	15950	15920	1748
626	20231121	092900	537615890	15960	15970	15970	15960	525
627	20231121	092800	529234060	15970	15980	15990	15970	235
628	20231121	092700	525480940	15980	15990	15990	15980	81
629	20231121	092600	524186030	15990	15970	15990	15970	115
630	20231121	092500	522349160	15980	15990	15990	15970	238
631	20231121	092400	518547300	15980	15990	15990	15980	28
632	20231121	092300	518099810	15970	16040	16040	15970	2082
633	20231121	092200	484780950	16040	16050	16050	16040	238
634	20231121	092100	480962190	16050	16070	16070	16050	272
635	20231121	092000	476594640	16070	16110	16110	16060	130
636	20231121	091900	474501490	16110	16070	16110	16060	663
637	20231121	091800	463844880	16080	16130	16130	16070	664
638	20231121	091700	453137160	16130	16090	16130	16080	1520
639	20231121	091600	428644520	16080	16060	16080	16060	94
640	20231121	091500	427133080	16060	16070	16070	16060	20
641	20231121	091400	426811770	16090	16100	16140	16090	793
642	20231121	091300	414046240	16100	16140	16140	16090	305
643	20231121	091200	409132470	16090	16090	16120	16080	751
644	20231121	091100	397030480	16130	16030	16130	15980	9344
645	20231121	091000	246727940	15980	15970	16020	15970	847
646	20231121	090900	233169400	15970	15970	15970	15970	334
647	20231121	090800	227835420	15970	15950	15970	15950	128
648	20231121	090700	225792420	15960	15980	15990	15950	1480
649	20231121	090600	202166050	15980	15980	16030	15980	497
650	20231121	090500	194207040	15980	15970	16050	15970	139
651	20231121	090400	191983440	15970	16100	16100	15970	5995
652	20231121	090300	95806210	16100	16070	16100	16030	2591
653	20231121	090200	54181310	16060	16050	16060	16020	1075
654	20231121	090100	36928440	16000	15940	16040	15940	1924
655	20231121	090000	6128160	15960	15910	16000	15910	385