KissMeData/065510/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193300	1285160100	15120	15120	15120	15120	2166
3	20231121	193200	1285160100	15120	15120	15120	15120	0
4	20231121	193100	1285160100	15120	15120	15120	15120	0
5	20231121	193000	1285160100	15120	15120	15120	15120	0
6	20231121	192900	1285160100	15120	15120	15120	15120	0
7	20231121	192800	1285160100	15120	15120	15120	15120	0
8	20231121	192700	1285160100	15120	15120	15120	15120	0
9	20231121	192600	1285160100	15120	15120	15120	15120	0
10	20231121	192500	1285160100	15120	15120	15120	15120	0
11	20231121	192400	1285160100	15120	15120	15120	15120	0
12	20231121	192300	1285160100	15120	15120	15120	15120	0
13	20231121	192200	1285160100	15120	15120	15120	15120	0
14	20231121	192100	1285160100	15120	15120	15120	15120	0
15	20231121	192000	1285160100	15120	15120	15120	15120	0
16	20231121	191900	1285160100	15120	15120	15120	15120	0
17	20231121	191800	1285160100	15120	15120	15120	15120	0
18	20231121	191700	1285160100	15120	15120	15120	15120	0
19	20231121	191600	1285160100	15120	15120	15120	15120	0
20	20231121	191500	1285160100	15120	15120	15120	15120	0
21	20231121	191400	1285160100	15120	15120	15120	15120	0
22	20231121	191300	1285160100	15120	15120	15120	15120	0
23	20231121	191200	1285160100	15120	15120	15120	15120	0
24	20231121	191100	1285160100	15120	15120	15120	15120	0
25	20231121	191000	1285160100	15120	15120	15120	15120	0
26	20231121	190900	1285160100	15120	15120	15120	15120	0
27	20231121	190800	1285160100	15120	15120	15120	15120	0
28	20231121	190700	1285160100	15120	15120	15120	15120	0
29	20231121	190600	1285160100	15120	15120	15120	15120	0
30	20231121	190500	1285160100	15120	15120	15120	15120	0
31	20231121	190400	1285160100	15120	15120	15120	15120	0
32	20231121	190300	1285160100	15120	15120	15120	15120	2166
33	20231121	190200	1285160100	15120	15120	15120	15120	0
34	20231121	190100	1285160100	15120	15120	15120	15120	0
35	20231121	190000	1285160100	15120	15120	15120	15120	0
36	20231121	185900	1285160100	15120	15120	15120	15120	0
37	20231121	185800	1285160100	15120	15120	15120	15120	0
38	20231121	185700	1285160100	15120	15120	15120	15120	0
39	20231121	185600	1285160100	15120	15120	15120	15120	0
40	20231121	185500	1285160100	15120	15120	15120	15120	0
41	20231121	185400	1285160100	15120	15120	15120	15120	0
42	20231121	185300	1285160100	15120	15120	15120	15120	0
43	20231121	185200	1285160100	15120	15120	15120	15120	0
44	20231121	185100	1285160100	15120	15120	15120	15120	0
45	20231121	185000	1285160100	15120	15120	15120	15120	0
46	20231121	184900	1285160100	15120	15120	15120	15120	0
47	20231121	184800	1285160100	15120	15120	15120	15120	0
48	20231121	184700	1285160100	15120	15120	15120	15120	0
49	20231121	184600	1285160100	15120	15120	15120	15120	0
50	20231121	184500	1285160100	15120	15120	15120	15120	0
51	20231121	184400	1285160100	15120	15120	15120	15120	0
52	20231121	184300	1285160100	15120	15120	15120	15120	0
53	20231121	184200	1285160100	15120	15120	15120	15120	0
54	20231121	184100	1285160100	15120	15120	15120	15120	0
55	20231121	184000	1285160100	15120	15120	15120	15120	0
56	20231121	183900	1285160100	15120	15120	15120	15120	0
57	20231121	183800	1285160100	15120	15120	15120	15120	0
58	20231121	183700	1285160100	15120	15120	15120	15120	0
59	20231121	183600	1285160100	15120	15120	15120	15120	0
60	20231121	183500	1285160100	15120	15120	15120	15120	0
61	20231121	183400	1285160100	15120	15120	15120	15120	0
62	20231121	183300	1285160100	15120	15120	15120	15120	2166
63	20231121	183200	1285160100	15120	15120	15120	15120	0
64	20231121	183100	1285160100	15120	15120	15120	15120	0
65	20231121	183000	1285160100	15120	15120	15120	15120	0
66	20231121	182900	1285160100	15120	15120	15120	15120	0
67	20231121	182800	1285160100	15120	15120	15120	15120	0
68	20231121	182700	1285160100	15120	15120	15120	15120	0
69	20231121	182600	1285160100	15120	15120	15120	15120	0
70	20231121	182500	1285160100	15120	15120	15120	15120	0
71	20231121	182400	1285160100	15120	15120	15120	15120	0
72	20231121	182300	1285160100	15120	15120	15120	15120	0
73	20231121	182200	1285160100	15120	15120	15120	15120	0
74	20231121	182100	1285160100	15120	15120	15120	15120	0
75	20231121	182000	1285160100	15120	15120	15120	15120	0
76	20231121	181900	1285160100	15120	15120	15120	15120	0
77	20231121	181800	1285160100	15120	15120	15120	15120	0
78	20231121	181700	1285160100	15120	15120	15120	15120	0
79	20231121	181600	1285160100	15120	15120	15120	15120	0
80	20231121	181500	1285160100	15120	15120	15120	15120	0
81	20231121	181400	1285160100	15120	15120	15120	15120	0
82	20231121	181300	1285160100	15120	15120	15120	15120	0
83	20231121	181200	1285160100	15120	15120	15120	15120	0
84	20231121	181100	1285160100	15120	15120	15120	15120	0
85	20231121	181000	1285160100	15120	15120	15120	15120	0
86	20231121	180900	1285160100	15120	15120	15120	15120	0
87	20231121	180800	1285160100	15120	15120	15120	15120	0
88	20231121	180700	1285160100	15120	15120	15120	15120	0
89	20231121	180600	1285160100	15120	15120	15120	15120	0
90	20231121	180500	1285160100	15120	15120	15120	15120	0
91	20231121	180400	1285160100	15120	15120	15120	15120	0
92	20231121	180300	1285160100	15120	15120	15120	15120	2166
93	20231121	180200	1285160100	15120	15120	15120	15120	0
94	20231121	180100	1285160100	15120	15120	15120	15120	0
95	20231121	180000	1285160100	15120	15120	15120	15120	0
96	20231121	175900	1285160100	15120	15120	15120	15120	0
97	20231121	175800	1285160100	15120	15120	15120	15120	0
98	20231121	175700	1285160100	15120	15120	15120	15120	0
99	20231121	175600	1285160100	15120	15120	15120	15120	0
100	20231121	175500	1285160100	15120	15120	15120	15120	0
101	20231121	175400	1285160100	15120	15120	15120	15120	0
102	20231121	175300	1285160100	15120	15120	15120	15120	0
103	20231121	175200	1285160100	15120	15120	15120	15120	0
104	20231121	175100	1285160100	15120	15120	15120	15120	0
105	20231121	175000	1285160100	15120	15120	15120	15120	0
106	20231121	174900	1285160100	15120	15120	15120	15120	0
107	20231121	174800	1285160100	15120	15120	15120	15120	0
108	20231121	174700	1285160100	15120	15120	15120	15120	0
109	20231121	174600	1285160100	15120	15120	15120	15120	0
110	20231121	174500	1285160100	15120	15120	15120	15120	0
111	20231121	174400	1285160100	15120	15120	15120	15120	0
112	20231121	174300	1285160100	15120	15120	15120	15120	0
113	20231121	174200	1285160100	15120	15120	15120	15120	0
114	20231121	174100	1285160100	15120	15120	15120	15120	0
115	20231121	174000	1285160100	15120	15120	15120	15120	0
116	20231121	173900	1285160100	15120	15120	15120	15120	0
117	20231121	173800	1285160100	15120	15120	15120	15120	0
118	20231121	173700	1285160100	15120	15120	15120	15120	0
119	20231121	173600	1285160100	15120	15120	15120	15120	0
120	20231121	173500	1285160100	15120	15120	15120	15120	0
121	20231121	173400	1285160100	15120	15120	15120	15120	0
122	20231121	173300	1285160100	15120	15120	15120	15120	2166
123	20231121	173200	1285160100	15120	15120	15120	15120	0
124	20231121	173100	1285160100	15120	15120	15120	15120	0
125	20231121	173000	1285160100	15120	15120	15120	15120	0
126	20231121	172900	1285160100	15120	15120	15120	15120	0
127	20231121	172800	1285160100	15120	15120	15120	15120	0
128	20231121	172700	1285160100	15120	15120	15120	15120	0
129	20231121	172600	1285160100	15120	15120	15120	15120	0
130	20231121	172500	1285160100	15120	15120	15120	15120	0
131	20231121	172400	1285160100	15120	15120	15120	15120	0
132	20231121	172300	1285160100	15120	15120	15120	15120	0
133	20231121	172200	1285160100	15120	15120	15120	15120	0
134	20231121	172100	1285160100	15120	15120	15120	15120	0
135	20231121	172000	1285160100	15120	15120	15120	15120	0
136	20231121	171900	1285160100	15120	15120	15120	15120	0
137	20231121	171800	1285160100	15120	15120	15120	15120	0
138	20231121	171700	1285160100	15120	15120	15120	15120	0
139	20231121	171600	1285160100	15120	15120	15120	15120	0
140	20231121	171500	1285160100	15120	15120	15120	15120	0
141	20231121	171400	1285160100	15120	15120	15120	15120	0
142	20231121	171300	1285160100	15120	15120	15120	15120	0
143	20231121	171200	1285160100	15120	15120	15120	15120	0
144	20231121	171100	1285160100	15120	15120	15120	15120	0
145	20231121	171000	1285160100	15120	15120	15120	15120	0
146	20231121	170900	1285160100	15120	15120	15120	15120	0
147	20231121	170800	1285160100	15120	15120	15120	15120	0
148	20231121	170700	1285160100	15120	15120	15120	15120	0
149	20231121	170600	1285160100	15120	15120	15120	15120	0
150	20231121	170500	1285160100	15120	15120	15120	15120	0
151	20231121	170400	1285160100	15120	15120	15120	15120	0
152	20231121	170300	1285160100	15120	15120	15120	15120	2166
153	20231121	170200	1285160100	15120	15120	15120	15120	0
154	20231121	170100	1285160100	15120	15120	15120	15120	0
155	20231121	170000	1285160100	15120	15120	15120	15120	0
156	20231121	165900	1285160100	15120	15120	15120	15120	0
157	20231121	165800	1285160100	15120	15120	15120	15120	0
158	20231121	165700	1285160100	15120	15120	15120	15120	0
159	20231121	165600	1285160100	15120	15120	15120	15120	0
160	20231121	165500	1285160100	15120	15120	15120	15120	0
161	20231121	165400	1285160100	15120	15120	15120	15120	0
162	20231121	165300	1285160100	15120	15120	15120	15120	0
163	20231121	165200	1285160100	15120	15120	15120	15120	0
164	20231121	165100	1285160100	15120	15120	15120	15120	0
165	20231121	165000	1285160100	15120	15120	15120	15120	0
166	20231121	164900	1285160100	15120	15120	15120	15120	0
167	20231121	164800	1285160100	15120	15120	15120	15120	0
168	20231121	164700	1285160100	15120	15120	15120	15120	0
169	20231121	164600	1285160100	15120	15120	15120	15120	0
170	20231121	164500	1285160100	15120	15120	15120	15120	0
171	20231121	164400	1285160100	15120	15120	15120	15120	0
172	20231121	164300	1285160100	15120	15120	15120	15120	0
173	20231121	164200	1285160100	15120	15120	15120	15120	0
174	20231121	164100	1285160100	15120	15120	15120	15120	0
175	20231121	164000	1285160100	15120	15120	15120	15120	0
176	20231121	163900	1285160100	15120	15120	15120	15120	0
177	20231121	163800	1285160100	15120	15120	15120	15120	0
178	20231121	163700	1285160100	15120	15120	15120	15120	0
179	20231121	163600	1285160100	15120	15120	15120	15120	0
180	20231121	163500	1285160100	15120	15120	15120	15120	0
181	20231121	163400	1285160100	15120	15120	15120	15120	0
182	20231121	163300	1285160100	15120	15120	15120	15120	2166
183	20231121	163200	1285160100	15120	15120	15120	15120	0
184	20231121	163100	1285160100	15120	15120	15120	15120	0
185	20231121	163000	1285160100	15120	15120	15120	15120	0
186	20231121	162900	1285160100	15120	15120	15120	15120	0
187	20231121	162800	1285160100	15120	15120	15120	15120	0
188	20231121	162700	1285160100	15120	15120	15120	15120	0
189	20231121	162600	1285160100	15120	15120	15120	15120	0
190	20231121	162500	1285160100	15120	15120	15120	15120	0
191	20231121	162400	1285160100	15120	15120	15120	15120	0
192	20231121	162300	1285160100	15120	15120	15120	15120	0
193	20231121	162200	1285160100	15120	15120	15120	15120	0
194	20231121	162100	1285160100	15120	15120	15120	15120	0
195	20231121	162000	1285160100	15120	15120	15120	15120	0
196	20231121	161900	1285160100	15120	15120	15120	15120	0
197	20231121	161800	1285160100	15120	15120	15120	15120	0
198	20231121	161700	1285160100	15120	15120	15120	15120	0
199	20231121	161600	1285160100	15120	15120	15120	15120	0
200	20231121	161500	1285160100	15120	15120	15120	15120	0
201	20231121	161400	1285160100	15120	15120	15120	15120	0
202	20231121	161300	1285160100	15120	15120	15120	15120	0
203	20231121	161200	1285160100	15120	15120	15120	15120	0
204	20231121	161100	1285160100	15120	15120	15120	15120	0
205	20231121	161000	1285160100	15120	15120	15120	15120	0
206	20231121	160900	1285160100	15120	15120	15120	15120	0
207	20231121	160800	1285160100	15120	15120	15120	15120	0
208	20231121	160700	1285160100	15120	15120	15120	15120	0
209	20231121	160600	1285160100	15120	15120	15120	15120	0
210	20231121	160500	1285160100	15120	15120	15120	15120	0
211	20231121	160400	1285160100	15120	15120	15120	15120	0
212	20231121	160300	1285160100	15120	15120	15120	15120	2166
213	20231121	160200	1285160100	15120	15120	15120	15120	0
214	20231121	160100	1285160100	15120	15120	15120	15120	0
215	20231121	160000	1285160100	15120	15120	15120	15120	0
216	20231121	155900	1285160100	15120	15120	15120	15120	0
217	20231121	155800	1285160100	15120	15120	15120	15120	0
218	20231121	155700	1285160100	15120	15120	15120	15120	0
219	20231121	155600	1285160100	15120	15120	15120	15120	0
220	20231121	155500	1285160100	15120	15120	15120	15120	0
221	20231121	155400	1285160100	15120	15120	15120	15120	0
222	20231121	155300	1285160100	15120	15120	15120	15120	0
223	20231121	155200	1285160100	15120	15120	15120	15120	0
224	20231121	155100	1285160100	15120	15120	15120	15120	0
225	20231121	155000	1285160100	15120	15120	15120	15120	0
226	20231121	154900	1285160100	15120	15120	15120	15120	0
227	20231121	154800	1285160100	15120	15120	15120	15120	0
228	20231121	154700	1285160100	15120	15120	15120	15120	0
229	20231121	154600	1285160100	15120	15120	15120	15120	0
230	20231121	154500	1285160100	15120	15120	15120	15120	0
231	20231121	154400	1285160100	15120	15120	15120	15120	0
232	20231121	154300	1285160100	15120	15120	15120	15120	0
233	20231121	154200	1285160100	15120	15120	15120	15120	0
234	20231121	154100	1285160100	15120	15120	15120	15120	0
235	20231121	154000	1285160100	15120	15120	15120	15120	0
236	20231121	153900	1285160100	15120	15120	15120	15120	0
237	20231121	153800	1285160100	15120	15120	15120	15120	0
238	20231121	153700	1285160100	15120	15120	15120	15120	0
239	20231121	153600	1285160100	15120	15120	15120	15120	0
240	20231121	153500	1285160100	15120	15120	15120	15120	0
241	20231121	153400	1285160100	15120	15120	15120	15120	0
242	20231121	153300	1285160100	15120	15120	15120	15120	2166
243	20231121	153200	1285160100	15120	15120	15120	15120	0
244	20231121	153100	1285160100	15120	15120	15120	15120	0
245	20231121	153000	1285160100	15120	15120	15120	15120	2166
246	20231121	152900	1252410180	15050	15050	15050	15050	0
247	20231121	152800	1252410180	15050	15050	15050	15050	0
248	20231121	152700	1252410180	15050	15050	15050	15050	0
249	20231121	152600	1252410180	15050	15050	15050	15050	0
250	20231121	152500	1252410180	15050	15050	15050	15050	0
251	20231121	152400	1252410180	15050	15050	15050	15050	0
252	20231121	152300	1252410180	15050	15050	15050	15050	0
253	20231121	152200	1252410180	15050	15050	15050	15050	0
254	20231121	152100	1252410180	15050	15050	15050	15050	0
255	20231121	152000	1252410180	15050	15050	15050	15050	0
256	20231121	151900	1252410180	15050	15070	15070	15050	660
257	20231121	151800	1242475220	15070	15070	15070	15060	69
258	20231121	151700	1241435760	15080	15070	15080	15070	71
259	20231121	151600	1240365590	15070	15070	15070	15070	0
260	20231121	151500	1240365590	15070	15080	15080	15070	227
261	20231121	151400	1236942890	15080	15070	15080	15070	539
262	20231121	151300	1228816770	15080	15070	15080	15070	170
263	20231121	151200	1226253720	15080	15080	15080	15080	0
264	20231121	151100	1226253720	15080	15080	15080	15080	60
265	20231121	151000	1225348920	15080	15080	15080	15080	14
266	20231121	150900	1225137800	15080	15080	15080	15080	196
267	20231121	150800	1222182120	15070	15070	15070	15070	57
268	20231121	150700	1221323130	15060	15050	15060	15050	206
269	20231121	150600	1218220780	15050	15050	15050	15050	0
270	20231121	150500	1218220780	15050	15050	15050	15050	1
271	20231121	150400	1218205730	15050	15050	15050	15050	5
272	20231121	150300	1218130480	15050	15050	15050	15050	0
273	20231121	150200	1218130480	15050	15060	15060	15050	56
274	20231121	150100	1217287660	15060	15070	15070	15050	698
275	20231121	150000	1206774130	15070	15070	15070	15070	225
276	20231121	145900	1203383380	15070	15070	15070	15070	250
277	20231121	145800	1199615880	15070	15070	15070	15070	354
278	20231121	145700	1194281100	15080	15080	15080	15080	10
279	20231121	145600	1194130300	15070	15080	15080	15070	424
280	20231121	145500	1187736480	15080	15080	15080	15080	122
281	20231121	145400	1185896720	15070	15070	15070	15070	0
282	20231121	145300	1185896720	15070	15070	15070	15070	165
283	20231121	145200	1183410170	15070	15070	15070	15070	225
284	20231121	145100	1180019420	15080	15080	15080	15080	133
285	20231121	145000	1178013780	15080	15080	15080	15080	40
286	20231121	144900	1177410580	15070	15070	15070	15070	0
287	20231121	144800	1177410580	15070	15060	15070	15060	128
288	20231121	144700	1175481670	15060	15060	15060	15060	2
289	20231121	144600	1175451550	15060	15060	15060	15060	23
290	20231121	144500	1175105170	15070	15070	15070	15070	101
291	20231121	144400	1173583100	15070	15070	15070	15070	0
292	20231121	144300	1173583100	15070	15070	15070	15070	1
293	20231121	144200	1173568030	15070	15060	15070	15060	378
294	20231121	144100	1167875050	15060	15060	15060	15060	1
295	20231121	144000	1167859990	15060	15060	15060	15060	50
296	20231121	143900	1167106990	15060	15060	15060	15060	100
297	20231121	143800	1165600990	15060	15070	15070	15060	65
298	20231121	143700	1164621480	15070	15070	15070	15070	107
299	20231121	143600	1163008990	15070	15070	15070	15070	9
300	20231121	143500	1162873360	15080	15080	15080	15080	814
301	20231121	143400	1150598240	15090	15080	15090	15080	225
302	20231121	143300	1147203240	15080	15090	15090	15080	81
303	20231121	143200	1145981000	15090	15090	15090	15090	125
304	20231121	143100	1144094750	15080	15090	15090	15080	57
305	20231121	143000	1143234900	15090	15090	15090	15090	197
306	20231121	142900	1140262170	15090	15090	15090	15080	500
307	20231121	142800	1132718170	15080	15080	15080	15080	55
308	20231121	142700	1131888770	15080	15080	15080	15080	0
309	20231121	142600	1131888770	15080	15080	15080	15080	0
310	20231121	142500	1131888770	15080	15080	15080	15080	200
311	20231121	142400	1128872770	15080	15080	15080	15080	312
312	20231121	142300	1124167810	15070	15070	15070	15070	150
313	20231121	142200	1121907310	15070	15070	15070	15070	1
314	20231121	142100	1121892240	15070	15070	15070	15070	101
315	20231121	142000	1120370170	15080	15080	15080	15080	34
316	20231121	141900	1119857450	15070	15070	15070	15070	0
317	20231121	141800	1119857450	15070	15070	15070	15070	1
318	20231121	141700	1119842380	15070	15070	15070	15070	11
319	20231121	141600	1119676610	15080	15080	15080	15080	0
320	20231121	141500	1119676610	15080	15080	15080	15080	181
321	20231121	141400	1116947130	15090	15090	15090	15090	0
322	20231121	141300	1116947130	15090	15090	15090	15090	0
323	20231121	141200	1116947130	15090	15090	15090	15090	102
324	20231121	141100	1115407950	15090	15090	15090	15090	200
325	20231121	141000	1112389950	15090	15090	15090	15090	209
326	20231121	140900	1109236140	15120	15120	15120	15120	1
327	20231121	140800	1109221020	15120	15100	15120	15100	52
328	20231121	140700	1108435790	15100	15100	15100	15100	62
329	20231121	140600	1107499590	15100	15090	15100	15090	403
330	20231121	140500	1101418290	15100	15110	15120	15100	346
331	20231121	140400	1096193090	15100	15100	15100	15100	300
332	20231121	140300	1091663090	15100	15120	15120	15100	1179
333	20231121	140200	1073850260	15120	15120	15120	15120	102
334	20231121	140100	1072308020	15120	15120	15120	15120	16
335	20231121	140000	1072066100	15120	15120	15120	15120	105
336	20231121	135900	1070478500	15120	15120	15120	15120	13
337	20231121	135800	1070281940	15110	15100	15110	15100	178
338	20231121	135700	1067592490	15100	15090	15100	15090	209
339	20231121	135600	1064437590	15100	15100	15100	15100	0
340	20231121	135500	1064437590	15100	15090	15100	15090	487
341	20231121	135400	1057087860	15090	15090	15090	15090	0
342	20231121	135300	1057087860	15090	15090	15090	15090	1
343	20231121	135200	1057072770	15080	15080	15080	15080	1
344	20231121	135100	1057057690	15080	15080	15080	15080	0
345	20231121	135000	1057057690	15080	15080	15080	15080	0
346	20231121	134900	1057057690	15080	15080	15080	15080	0
347	20231121	134800	1057057690	15080	15080	15080	15080	74
348	20231121	134700	1055941770	15070	15070	15070	15070	215
349	20231121	134600	1052701720	15090	15090	15090	15090	0
350	20231121	134500	1052701720	15090	15080	15090	15080	20
351	20231121	134400	1052399930	15080	15080	15080	15080	0
352	20231121	134300	1052399930	15080	15080	15080	15080	0
353	20231121	134200	1052399930	15080	15080	15080	15080	11
354	20231121	134100	1052234050	15080	15080	15080	15080	0
355	20231121	134000	1052234050	15080	15080	15080	15080	296
356	20231121	133900	1047770370	15080	15070	15080	15070	141
357	20231121	133800	1045645090	15080	15080	15080	15080	15
358	20231121	133700	1045418890	15080	15080	15080	15080	35
359	20231121	133600	1044891090	15080	15090	15090	15080	679
360	20231121	133500	1034648120	15090	15090	15090	15090	122
361	20231121	133400	1032807140	15090	15090	15090	15090	1
362	20231121	133300	1032792050	15090	15110	15110	15090	12
363	20231121	133200	1032610950	15100	15100	15100	15100	0
364	20231121	133100	1032610950	15100	15100	15100	15100	241
365	20231121	133000	1028971850	15090	15090	15090	15090	0
366	20231121	132900	1028971850	15090	15080	15090	15080	3
367	20231121	132800	1028926590	15090	15090	15090	15090	0
368	20231121	132700	1028926590	15090	15090	15090	15090	18
369	20231121	132600	1028654970	15090	15090	15090	15090	1
370	20231121	132500	1028639880	15090	15090	15090	15090	0
371	20231121	132400	1028639880	15090	15090	15090	15090	33
372	20231121	132300	1028141910	15090	15100	15100	15090	30
373	20231121	132200	1027689110	15100	15100	15100	15100	10
374	20231121	132100	1027538110	15100	15100	15100	15100	3
375	20231121	132000	1027492810	15100	15100	15100	15100	2
376	20231121	131900	1027462610	15100	15100	15100	15100	2
377	20231121	131800	1027432410	15110	15110	15110	15110	0
378	20231121	131700	1027432410	15110	15110	15110	15110	1
379	20231121	131600	1027417300	15090	15070	15090	15070	363
380	20231121	131500	1021943260	15060	15060	15060	15060	10
381	20231121	131400	1021792660	15060	15060	15060	15060	0
382	20231121	131300	1021792660	15060	15060	15060	15060	0
383	20231121	131200	1021792660	15060	15060	15060	15060	0
384	20231121	131100	1021792660	15060	15060	15060	15060	511
385	20231121	131000	1014097000	15060	15060	15060	15060	0
386	20231121	130900	1014097000	15060	15070	15070	15060	1229
387	20231121	130800	995585670	15070	15070	15070	15070	20
388	20231121	130700	995284270	15070	15070	15070	15070	150
389	20231121	130600	993023770	15080	15080	15080	15070	20
390	20231121	130500	992722180	15080	15080	15080	15080	0
391	20231121	130400	992722180	15080	15080	15080	15080	3
392	20231121	130300	992676940	15080	15080	15080	15080	0
393	20231121	130200	992676940	15080	15080	15080	15080	59
394	20231121	130100	991787220	15090	15100	15100	15090	294
395	20231121	130000	987347920	15100	15110	15110	15100	67
396	20231121	125900	986335560	15110	15110	15110	15110	0
397	20231121	125800	986335560	15110	15110	15110	15110	0
398	20231121	125700	986335560	15110	15110	15110	15110	0
399	20231121	125600	986335560	15110	15110	15110	15110	3
400	20231121	125500	986290230	15110	15110	15110	15110	0
401	20231121	125400	986290230	15110	15110	15110	15110	100
402	20231121	125300	984779230	15110	15110	15110	15110	382
403	20231121	125200	979007210	15140	15140	15140	15140	0
404	20231121	125100	979007210	15140	15100	15140	15100	1396
405	20231121	125000	957927570	15100	15100	15100	15100	303
406	20231121	124900	953352270	15100	15110	15140	15070	1457
407	20231121	124800	931365930	15110	15120	15120	15110	432
408	20231121	124700	924837080	15140	15140	15140	15140	11
409	20231121	124600	924670540	15120	15130	15130	15120	24
410	20231121	124500	924307490	15150	15150	15150	15150	0
411	20231121	124400	924307490	15150	15140	15150	15140	170
412	20231121	124300	921733520	15140	15160	15160	15140	260
413	20231121	124200	917794920	15160	15150	15160	15150	647
414	20231121	124100	907992700	15150	15200	15200	15150	882
415	20231121	124000	894609890	15210	15190	15210	15180	724
416	20231121	123900	883608380	15180	15230	15230	15170	1475
417	20231121	123800	861211380	15260	15220	15270	15220	4300
418	20231121	123700	795611880	15230	15170	15230	15160	2633
419	20231121	123600	755589580	15170	15180	15190	15160	488
420	20231121	123500	748188700	15180	15150	15180	15150	1202
421	20231121	123400	729950570	15160	15160	15170	15150	787
422	20231121	123300	718020170	15160	15090	15160	15090	2651
423	20231121	123200	677917770	15090	15060	15090	15060	454
424	20231121	123100	671071250	15050	15060	15060	15050	70
425	20231121	123000	670017140	15060	15060	15060	15060	0
426	20231121	122900	670017140	15060	15040	15060	15040	397
427	20231121	122800	664042900	15030	15030	15030	15030	1
428	20231121	122700	664027870	15030	15030	15030	15030	7
429	20231121	122600	663922660	15040	15040	15040	15040	5
430	20231121	122500	663847460	15040	15030	15050	15030	366
431	20231121	122400	658343170	15030	15020	15030	15020	102
432	20231121	122300	656810120	15010	15010	15010	15010	0
433	20231121	122200	656810120	15010	15020	15020	15010	254
434	20231121	122100	652995680	15000	15060	15060	15000	4632
435	20231121	122000	583441780	15060	15060	15060	15060	1
436	20231121	121900	583426720	15070	15070	15070	15070	169
437	20231121	121800	580879890	15080	15080	15080	15080	0
438	20231121	121700	580879890	15080	15080	15080	15080	0
439	20231121	121600	580879890	15080	15070	15080	15070	4
440	20231121	121500	580819600	15070	15070	15070	15070	79
441	20231121	121400	579629070	15080	15080	15080	15080	0
442	20231121	121300	579629070	15080	15080	15080	15070	23
443	20231121	121200	579282250	15080	15080	15080	15080	0
444	20231121	121100	579282250	15080	15080	15080	15080	40
445	20231121	121000	578679050	15080	15080	15080	15080	1
446	20231121	120900	578663970	15070	15070	15070	15070	0
447	20231121	120800	578663970	15070	15070	15070	15070	0
448	20231121	120700	578663970	15070	15070	15070	15070	0
449	20231121	120600	578663970	15070	15060	15070	15060	88
450	20231121	120500	577337820	15070	15070	15070	15070	0
451	20231121	120400	577337820	15070	15070	15070	15070	2
452	20231121	120300	577307680	15070	15070	15070	15070	0
453	20231121	120200	577307680	15070	15060	15070	15060	222
454	20231121	120100	573963500	15060	15060	15060	15060	165
455	20231121	120000	571478600	15060	15060	15060	15060	1
456	20231121	115900	571463540	15070	15070	15070	15070	0
457	20231121	115800	571463540	15070	15060	15070	15060	106
458	20231121	115700	569867120	15060	15060	15060	15060	100
459	20231121	115600	568361120	15060	15070	15070	15060	6
460	20231121	115500	568270710	15070	15070	15070	15070	6
461	20231121	115400	568180290	15070	15070	15070	15070	0
462	20231121	115300	568180290	15070	15070	15070	15070	4
463	20231121	115200	568120010	15060	15070	15070	15060	7
464	20231121	115100	568014530	15070	15070	15070	15070	4
465	20231121	115000	567954250	15070	15070	15070	15070	5
466	20231121	114900	567878900	15060	15070	15070	15060	7
467	20231121	114800	567773420	15050	15070	15070	15050	12
468	20231121	114700	567592780	15070	15070	15070	15070	56
469	20231121	114600	566748860	15070	15070	15070	15070	4
470	20231121	114500	566688580	15070	15070	15070	15070	105
471	20231121	114400	565106230	15060	15070	15070	15060	6
472	20231121	114300	565015820	15050	15060	15060	15050	903
473	20231121	114200	551417270	15060	15050	15060	15050	7
474	20231121	114100	551311860	15060	15050	15060	15050	149
475	20231121	114000	549069370	15060	15060	15060	15060	5
476	20231121	113900	548994070	15060	15060	15060	15060	6
477	20231121	113800	548903710	15060	15070	15070	15060	194
478	20231121	113700	545982010	15070	15070	15070	15070	0
479	20231121	113600	545982010	15070	15070	15070	15070	77
480	20231121	113500	544821620	15080	15070	15080	15070	142
481	20231121	113400	542681630	15070	15070	15070	15060	111
482	20231121	113300	541008870	15070	15070	15070	15070	6
483	20231121	113200	540918450	15060	15060	15060	15060	100
484	20231121	113100	539412450	15070	15060	15070	15060	5
485	20231121	113000	539337110	15070	15070	15070	15060	118
486	20231121	112900	537558860	15070	15070	15070	15070	215
487	20231121	112800	534318810	15070	15070	15070	15070	9
488	20231121	112700	534183180	15070	15060	15070	15060	324
489	20231121	112600	529302550	15060	15060	15060	15060	0
490	20231121	112500	529302550	15060	15060	15070	15060	306
491	20231121	112400	524693190	15060	15030	15060	15030	974
492	20231121	112300	510047210	15030	15030	15030	15030	145
493	20231121	112200	507867860	15030	15020	15030	15020	105
494	20231121	112100	506290710	15020	15020	15020	15010	178
495	20231121	112000	503617160	15020	15020	15020	15020	6
496	20231121	111900	503527040	15020	15020	15020	15020	4
497	20231121	111800	503466960	15020	15010	15020	15010	108
498	20231121	111700	501844810	15020	15030	15030	15020	510
499	20231121	111600	494184370	15030	15030	15030	15030	5
500	20231121	111500	494109220	15030	15030	15030	15030	22
501	20231121	111400	493778560	15040	15040	15040	15040	15
502	20231121	111300	493552960	15040	15040	15040	15040	6
503	20231121	111200	493462720	15040	15030	15040	15020	355
504	20231121	111100	488127780	15050	15050	15050	15050	5
505	20231121	111000	488052530	15050	15050	15050	15050	5
506	20231121	110900	487977280	15040	15040	15040	15040	0
507	20231121	110800	487977280	15040	15040	15040	15040	115
508	20231121	110700	486247680	15040	15040	15040	15040	4
509	20231121	110600	486187520	15030	15040	15040	15030	27
510	20231121	110500	485781650	15040	15040	15040	15040	4
511	20231121	110400	485721490	15030	15030	15030	15030	42
512	20231121	110300	485090230	15030	15030	15030	15020	127
513	20231121	110200	483181430	15040	15040	15040	15040	5
514	20231121	110100	483106230	15040	15030	15040	15030	249
515	20231121	110000	479363700	15020	15020	15020	15020	4
516	20231121	105900	479303620	15010	15030	15030	15010	101
517	20231121	105800	477787490	15010	15010	15010	15010	3
518	20231121	105700	477742460	15010	15010	15010	15010	0
519	20231121	105600	477742460	15010	15010	15010	15010	0
520	20231121	105500	477742460	15010	15010	15010	15010	3
521	20231121	105400	477697430	15030	15030	15030	15030	0
522	20231121	105300	477697430	15030	15030	15030	15030	0
523	20231121	105200	477697430	15030	15030	15030	15030	0
524	20231121	105100	477697430	15030	15040	15040	15030	6
525	20231121	105000	477607220	15040	15040	15040	15040	0
526	20231121	104900	477607220	15040	15040	15040	15040	0
527	20231121	104800	477607220	15040	14990	15040	14990	1217
528	20231121	104700	459347740	14970	14970	14970	14970	0
529	20231121	104600	459347740	14970	14970	14970	14970	0
530	20231121	104500	459347740	14970	14970	14970	14970	2
531	20231121	104400	459317800	14970	14970	14970	14970	0
532	20231121	104300	459317800	14970	14970	14970	14970	105
533	20231121	104200	457745950	15000	15000	15000	15000	5
534	20231121	104100	457670950	14970	14970	14970	14970	0
535	20231121	104000	457670950	14970	14990	14990	14970	635
536	20231121	103900	448162640	14980	14980	14980	14980	0
537	20231121	103800	448162640	14980	14980	14980	14980	0
538	20231121	103700	448162640	14980	14980	14980	14980	30
539	20231121	103600	447713240	14980	14980	14980	14980	0
540	20231121	103500	447713240	14980	14980	14980	14980	2
541	20231121	103400	447683280	15000	15000	15000	15000	0
542	20231121	103300	447683280	15000	15000	15000	15000	0
543	20231121	103200	447683280	15000	15000	15000	15000	0
544	20231121	103100	447683280	15000	15000	15000	15000	36
545	20231121	103000	447143280	15010	15000	15010	15000	187
546	20231121	102900	444337470	14970	15000	15000	14970	244
547	20231121	102800	440678630	15010	15010	15010	15010	20
548	20231121	102700	440378430	15010	15010	15010	15010	0
549	20231121	102600	440378430	15010	15010	15010	15010	448
550	20231121	102500	433653950	15090	15080	15090	15080	215
551	20231121	102400	430409650	15090	15030	15090	15030	800
552	20231121	102300	418370680	15030	15030	15030	15030	4
553	20231121	102200	418310560	15030	15010	15030	15010	30
554	20231121	102100	417859680	14990	14990	14990	14990	25
555	20231121	102000	417484930	14990	14990	14990	14990	0
556	20231121	101900	417484930	14990	14990	14990	14990	0
557	20231121	101800	417484930	14990	14990	14990	14990	195
558	20231121	101700	414561880	15000	15000	15000	15000	51
559	20231121	101600	413796880	15000	15000	15000	15000	92
560	20231121	101500	412416880	15000	15000	15010	15000	317
561	20231121	101400	407661710	15000	15000	15000	15000	118
562	20231121	101300	405891710	15000	15000	15000	14980	265
563	20231121	101200	401921850	15000	15000	15000	15000	0
564	20231121	101100	401921850	15000	15000	15000	15000	0
565	20231121	101000	401921850	15000	15000	15000	15000	282
566	20231121	100900	397691850	15000	15000	15000	15000	18
567	20231121	100800	397421850	15000	15000	15000	15000	0
568	20231121	100700	397421850	15000	15000	15000	15000	0
569	20231121	100600	397421850	15000	15000	15000	15000	1
570	20231121	100500	397406850	15000	14980	15000	14970	237
571	20231121	100400	393856850	14970	14960	14970	14960	407
572	20231121	100300	387768060	14960	14960	14960	14960	244
573	20231121	100200	384117820	14960	14960	14960	14960	1
574	20231121	100100	384102860	14960	14960	14960	14960	405
575	20231121	100000	378044060	14950	14960	14960	14950	149
576	20231121	095900	375816020	14980	14970	14980	14970	30
577	20231121	095800	375366720	14970	14970	14970	14970	5
578	20231121	095700	375291870	14970	14970	14970	14970	95
579	20231121	095600	373869720	14970	14960	14970	14960	112
580	20231121	095500	372193190	14960	14970	14970	14960	44
581	20231121	095400	371534860	14970	14970	14970	14970	11
582	20231121	095300	371370190	14960	14990	14990	14960	550
583	20231121	095200	363135520	14990	15000	15000	14990	320
584	20231121	095100	358338690	15000	15000	15000	15000	202
585	20231121	095000	355308690	15000	15000	15000	15000	173
586	20231121	094900	352713690	15000	15030	15030	15000	831
587	20231121	094800	340244910	15040	15070	15070	15040	86
588	20231121	094700	338950450	15070	15060	15090	15060	854
589	20231121	094600	326083150	15060	15030	15060	15020	655
590	20231121	094500	316228640	15030	15030	15030	15030	0
591	20231121	094400	316228640	15030	15030	15030	15030	45
592	20231121	094300	315552290	15020	15020	15020	15020	41
593	20231121	094200	314936470	15020	15020	15020	15020	246
594	20231121	094100	311241550	15020	15020	15020	15020	14
595	20231121	094000	311031270	15020	15020	15020	15020	3
596	20231121	093900	310986210	15000	15000	15000	15000	1010
597	20231121	093800	295836210	15000	15010	15020	15000	129
598	20231121	093700	293900590	15010	15010	15010	15010	0
599	20231121	093600	293900590	15010	15000	15020	15000	233
600	20231121	093500	290402800	15010	15020	15020	15010	5
601	20231121	093400	290327710	15020	15030	15030	15020	76
602	20231121	093300	289186140	15030	15030	15030	15030	0
603	20231121	093200	289186140	15030	14980	15030	14980	1352
604	20231121	093100	268905630	14950	14980	14980	14950	90
605	20231121	093000	267560010	14950	14940	14950	14940	114
606	20231121	092900	265856800	14930	14920	14930	14910	182
607	20231121	092800	263141850	14920	14920	14920	14920	97
608	20231121	092700	261694610	14910	14920	14930	14900	492
609	20231121	092600	254359240	14920	14920	14920	14920	402
610	20231121	092500	248361400	14920	14970	14970	14920	1111
611	20231121	092400	231748190	14970	15000	15000	14970	1528
612	20231121	092300	208844810	15000	15010	15010	15000	141
613	20231121	092200	206728500	15020	15050	15050	15020	358
614	20231121	092100	201345570	15070	15040	15070	15040	109
615	20231121	092000	199706180	15040	15090	15100	15040	1199
616	20231121	091900	181620830	15090	15100	15110	15090	976
617	20231121	091800	166887480	15100	15030	15110	15030	2635
618	20231121	091700	127157520	15020	15010	15020	15010	1550
619	20231121	091600	103881150	15010	15030	15030	15010	348
620	20231121	091500	98655550	15030	15040	15040	15030	122
621	20231121	091400	96820810	15040	15050	15060	15040	670
622	20231121	091300	86742810	15050	15000	15060	15000	346
623	20231121	091200	81544230	15000	14920	15040	14920	1213
624	20231121	091100	63370410	14910	14870	14910	14870	190
625	20231121	091000	60543330	14870	14800	14870	14800	894
626	20231121	090900	47277770	14800	14790	14800	14790	540
627	20231121	090800	39287450	14790	14830	14830	14790	1497
628	20231121	090700	17111240	14830	14830	14830	14830	110
629	20231121	090600	15479940	14810	14810	14810	14810	0
630	20231121	090500	15479940	14810	14810	14810	14810	0
631	20231121	090400	15479940	14810	14810	14810	14810	0
632	20231121	090300	15479940	14810	14810	14810	14810	138
633	20231121	090200	13436160	14800	14800	14800	14800	0
634	20231121	090100	13436160	14800	14820	14850	14800	162
635	20231121	090000	11036680	14820	14870	14910	14760	743