KissMeData/036010/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191200	2970673730	16130	16130	16130	16130	2219
3	20231121	191100	2970673730	16130	16130	16130	16130	0
4	20231121	191000	2970673730	16130	16130	16130	16130	0
5	20231121	190900	2970673730	16130	16130	16130	16130	0
6	20231121	190800	2970673730	16130	16130	16130	16130	0
7	20231121	190700	2970673730	16130	16130	16130	16130	0
8	20231121	190600	2970673730	16130	16130	16130	16130	0
9	20231121	190500	2970673730	16130	16130	16130	16130	0
10	20231121	190400	2970673730	16130	16130	16130	16130	0
11	20231121	190300	2970673730	16130	16130	16130	16130	0
12	20231121	190200	2970673730	16130	16130	16130	16130	0
13	20231121	190100	2970673730	16130	16130	16130	16130	0
14	20231121	190000	2970673730	16130	16130	16130	16130	0
15	20231121	185900	2970673730	16130	16130	16130	16130	0
16	20231121	185800	2970673730	16130	16130	16130	16130	0
17	20231121	185700	2970673730	16130	16130	16130	16130	0
18	20231121	185600	2970673730	16130	16130	16130	16130	0
19	20231121	185500	2970673730	16130	16130	16130	16130	0
20	20231121	185400	2970673730	16130	16130	16130	16130	0
21	20231121	185300	2970673730	16130	16130	16130	16130	0
22	20231121	185200	2970673730	16130	16130	16130	16130	0
23	20231121	185100	2970673730	16130	16130	16130	16130	0
24	20231121	185000	2970673730	16130	16130	16130	16130	0
25	20231121	184900	2970673730	16130	16130	16130	16130	0
26	20231121	184800	2970673730	16130	16130	16130	16130	0
27	20231121	184700	2970673730	16130	16130	16130	16130	0
28	20231121	184600	2970673730	16130	16130	16130	16130	0
29	20231121	184500	2970673730	16130	16130	16130	16130	0
30	20231121	184400	2970673730	16130	16130	16130	16130	0
31	20231121	184300	2970673730	16130	16130	16130	16130	0
32	20231121	184200	2970673730	16130	16130	16130	16130	2219
33	20231121	184100	2970673730	16130	16130	16130	16130	0
34	20231121	184000	2970673730	16130	16130	16130	16130	0
35	20231121	183900	2970673730	16130	16130	16130	16130	0
36	20231121	183800	2970673730	16130	16130	16130	16130	0
37	20231121	183700	2970673730	16130	16130	16130	16130	0
38	20231121	183600	2970673730	16130	16130	16130	16130	0
39	20231121	183500	2970673730	16130	16130	16130	16130	0
40	20231121	183400	2970673730	16130	16130	16130	16130	0
41	20231121	183300	2970673730	16130	16130	16130	16130	0
42	20231121	183200	2970673730	16130	16130	16130	16130	0
43	20231121	183100	2970673730	16130	16130	16130	16130	0
44	20231121	183000	2970673730	16130	16130	16130	16130	0
45	20231121	182900	2970673730	16130	16130	16130	16130	0
46	20231121	182800	2970673730	16130	16130	16130	16130	0
47	20231121	182700	2970673730	16130	16130	16130	16130	0
48	20231121	182600	2970673730	16130	16130	16130	16130	0
49	20231121	182500	2970673730	16130	16130	16130	16130	0
50	20231121	182400	2970673730	16130	16130	16130	16130	0
51	20231121	182300	2970673730	16130	16130	16130	16130	0
52	20231121	182200	2970673730	16130	16130	16130	16130	0
53	20231121	182100	2970673730	16130	16130	16130	16130	0
54	20231121	182000	2970673730	16130	16130	16130	16130	0
55	20231121	181900	2970673730	16130	16130	16130	16130	0
56	20231121	181800	2970673730	16130	16130	16130	16130	0
57	20231121	181700	2970673730	16130	16130	16130	16130	0
58	20231121	181600	2970673730	16130	16130	16130	16130	0
59	20231121	181500	2970673730	16130	16130	16130	16130	0
60	20231121	181400	2970673730	16130	16130	16130	16130	0
61	20231121	181300	2970673730	16130	16130	16130	16130	0
62	20231121	181200	2970673730	16130	16130	16130	16130	2219
63	20231121	181100	2970673730	16130	16130	16130	16130	0
64	20231121	181000	2970673730	16130	16130	16130	16130	0
65	20231121	180900	2970673730	16130	16130	16130	16130	0
66	20231121	180800	2970673730	16130	16130	16130	16130	0
67	20231121	180700	2970673730	16130	16130	16130	16130	0
68	20231121	180600	2970673730	16130	16130	16130	16130	0
69	20231121	180500	2970673730	16130	16130	16130	16130	0
70	20231121	180400	2970673730	16130	16130	16130	16130	0
71	20231121	180300	2970673730	16130	16130	16130	16130	0
72	20231121	180200	2970673730	16130	16130	16130	16130	0
73	20231121	180100	2970673730	16130	16130	16130	16130	0
74	20231121	180000	2970673730	16130	16130	16130	16130	0
75	20231121	175900	2970673730	16130	16130	16130	16130	0
76	20231121	175800	2970673730	16130	16130	16130	16130	0
77	20231121	175700	2970673730	16130	16130	16130	16130	0
78	20231121	175600	2970673730	16130	16130	16130	16130	0
79	20231121	175500	2970673730	16130	16130	16130	16130	0
80	20231121	175400	2970673730	16130	16130	16130	16130	0
81	20231121	175300	2970673730	16130	16130	16130	16130	0
82	20231121	175200	2970673730	16130	16130	16130	16130	0
83	20231121	175100	2970673730	16130	16130	16130	16130	0
84	20231121	175000	2970673730	16130	16130	16130	16130	0
85	20231121	174900	2970673730	16130	16130	16130	16130	0
86	20231121	174800	2970673730	16130	16130	16130	16130	0
87	20231121	174700	2970673730	16130	16130	16130	16130	0
88	20231121	174600	2970673730	16130	16130	16130	16130	0
89	20231121	174500	2970673730	16130	16130	16130	16130	0
90	20231121	174400	2970673730	16130	16130	16130	16130	0
91	20231121	174300	2970673730	16130	16130	16130	16130	0
92	20231121	174200	2970673730	16130	16130	16130	16130	2219
93	20231121	174100	2970673730	16130	16130	16130	16130	0
94	20231121	174000	2970673730	16130	16130	16130	16130	0
95	20231121	173900	2970673730	16130	16130	16130	16130	0
96	20231121	173800	2970673730	16130	16130	16130	16130	0
97	20231121	173700	2970673730	16130	16130	16130	16130	0
98	20231121	173600	2970673730	16130	16130	16130	16130	0
99	20231121	173500	2970673730	16130	16130	16130	16130	0
100	20231121	173400	2970673730	16130	16130	16130	16130	0
101	20231121	173300	2970673730	16130	16130	16130	16130	0
102	20231121	173200	2970673730	16130	16130	16130	16130	0
103	20231121	173100	2970673730	16130	16130	16130	16130	0
104	20231121	173000	2970673730	16130	16130	16130	16130	0
105	20231121	172900	2970673730	16130	16130	16130	16130	0
106	20231121	172800	2970673730	16130	16130	16130	16130	0
107	20231121	172700	2970673730	16130	16130	16130	16130	0
108	20231121	172600	2970673730	16130	16130	16130	16130	0
109	20231121	172500	2970673730	16130	16130	16130	16130	0
110	20231121	172400	2970673730	16130	16130	16130	16130	0
111	20231121	172300	2970673730	16130	16130	16130	16130	0
112	20231121	172200	2970673730	16130	16130	16130	16130	0
113	20231121	172100	2970673730	16130	16130	16130	16130	0
114	20231121	172000	2970673730	16130	16130	16130	16130	0
115	20231121	171900	2970673730	16130	16130	16130	16130	0
116	20231121	171800	2970673730	16130	16130	16130	16130	0
117	20231121	171700	2970673730	16130	16130	16130	16130	0
118	20231121	171600	2970673730	16130	16130	16130	16130	0
119	20231121	171500	2970673730	16130	16130	16130	16130	0
120	20231121	171400	2970673730	16130	16130	16130	16130	0
121	20231121	171300	2970673730	16130	16130	16130	16130	0
122	20231121	171200	2970673730	16130	16130	16130	16130	2219
123	20231121	171100	2970673730	16130	16130	16130	16130	0
124	20231121	171000	2970673730	16130	16130	16130	16130	0
125	20231121	170900	2970673730	16130	16130	16130	16130	0
126	20231121	170800	2970673730	16130	16130	16130	16130	0
127	20231121	170700	2970673730	16130	16130	16130	16130	0
128	20231121	170600	2970673730	16130	16130	16130	16130	0
129	20231121	170500	2970673730	16130	16130	16130	16130	0
130	20231121	170400	2970673730	16130	16130	16130	16130	0
131	20231121	170300	2970673730	16130	16130	16130	16130	0
132	20231121	170200	2970673730	16130	16130	16130	16130	0
133	20231121	170100	2970673730	16130	16130	16130	16130	0
134	20231121	170000	2970673730	16130	16130	16130	16130	0
135	20231121	165900	2970673730	16130	16130	16130	16130	0
136	20231121	165800	2970673730	16130	16130	16130	16130	0
137	20231121	165700	2970673730	16130	16130	16130	16130	0
138	20231121	165600	2970673730	16130	16130	16130	16130	0
139	20231121	165500	2970673730	16130	16130	16130	16130	0
140	20231121	165400	2970673730	16130	16130	16130	16130	0
141	20231121	165300	2970673730	16130	16130	16130	16130	0
142	20231121	165200	2970673730	16130	16130	16130	16130	0
143	20231121	165100	2970673730	16130	16130	16130	16130	0
144	20231121	165000	2970673730	16130	16130	16130	16130	0
145	20231121	164900	2970673730	16130	16130	16130	16130	0
146	20231121	164800	2970673730	16130	16130	16130	16130	0
147	20231121	164700	2970673730	16130	16130	16130	16130	0
148	20231121	164600	2970673730	16130	16130	16130	16130	0
149	20231121	164500	2970673730	16130	16130	16130	16130	0
150	20231121	164400	2970673730	16130	16130	16130	16130	0
151	20231121	164300	2970673730	16130	16130	16130	16130	0
152	20231121	164200	2970673730	16130	16130	16130	16130	2219
153	20231121	164100	2970673730	16130	16130	16130	16130	0
154	20231121	164000	2970673730	16130	16130	16130	16130	0
155	20231121	163900	2970673730	16130	16130	16130	16130	0
156	20231121	163800	2970673730	16130	16130	16130	16130	0
157	20231121	163700	2970673730	16130	16130	16130	16130	0
158	20231121	163600	2970673730	16130	16130	16130	16130	0
159	20231121	163500	2970673730	16130	16130	16130	16130	0
160	20231121	163400	2970673730	16130	16130	16130	16130	0
161	20231121	163300	2970673730	16130	16130	16130	16130	0
162	20231121	163200	2970673730	16130	16130	16130	16130	0
163	20231121	163100	2970673730	16130	16130	16130	16130	0
164	20231121	163000	2970673730	16130	16130	16130	16130	0
165	20231121	162900	2970673730	16130	16130	16130	16130	0
166	20231121	162800	2970673730	16130	16130	16130	16130	0
167	20231121	162700	2970673730	16130	16130	16130	16130	0
168	20231121	162600	2970673730	16130	16130	16130	16130	0
169	20231121	162500	2970673730	16130	16130	16130	16130	0
170	20231121	162400	2970673730	16130	16130	16130	16130	0
171	20231121	162300	2970673730	16130	16130	16130	16130	0
172	20231121	162200	2970673730	16130	16130	16130	16130	0
173	20231121	162100	2970673730	16130	16130	16130	16130	0
174	20231121	162000	2970673730	16130	16130	16130	16130	0
175	20231121	161900	2970673730	16130	16130	16130	16130	0
176	20231121	161800	2970673730	16130	16130	16130	16130	0
177	20231121	161700	2970673730	16130	16130	16130	16130	0
178	20231121	161600	2970673730	16130	16130	16130	16130	0
179	20231121	161500	2970673730	16130	16130	16130	16130	0
180	20231121	161400	2970673730	16130	16130	16130	16130	0
181	20231121	161300	2970673730	16130	16130	16130	16130	0
182	20231121	161200	2970673730	16130	16130	16130	16130	2219
183	20231121	161100	2970673730	16130	16130	16130	16130	0
184	20231121	161000	2970673730	16130	16130	16130	16130	0
185	20231121	160900	2970673730	16130	16130	16130	16130	0
186	20231121	160800	2970673730	16130	16130	16130	16130	0
187	20231121	160700	2970673730	16130	16130	16130	16130	0
188	20231121	160600	2970673730	16130	16130	16130	16130	0
189	20231121	160500	2970673730	16130	16130	16130	16130	0
190	20231121	160400	2970673730	16130	16130	16130	16130	0
191	20231121	160300	2970673730	16130	16130	16130	16130	0
192	20231121	160200	2970673730	16130	16130	16130	16130	0
193	20231121	160100	2970673730	16130	16130	16130	16130	0
194	20231121	160000	2970673730	16130	16130	16130	16130	0
195	20231121	155900	2970673730	16130	16130	16130	16130	0
196	20231121	155800	2970673730	16130	16130	16130	16130	0
197	20231121	155700	2970673730	16130	16130	16130	16130	0
198	20231121	155600	2970673730	16130	16130	16130	16130	0
199	20231121	155500	2970673730	16130	16130	16130	16130	0
200	20231121	155400	2970673730	16130	16130	16130	16130	0
201	20231121	155300	2970673730	16130	16130	16130	16130	0
202	20231121	155200	2970673730	16130	16130	16130	16130	0
203	20231121	155100	2970673730	16130	16130	16130	16130	0
204	20231121	155000	2970673730	16130	16130	16130	16130	0
205	20231121	154900	2970673730	16130	16130	16130	16130	0
206	20231121	154800	2970673730	16130	16130	16130	16130	0
207	20231121	154700	2970673730	16130	16130	16130	16130	0
208	20231121	154600	2970673730	16130	16130	16130	16130	0
209	20231121	154500	2970673730	16130	16130	16130	16130	0
210	20231121	154400	2970673730	16130	16130	16130	16130	0
211	20231121	154300	2970673730	16130	16130	16130	16130	0
212	20231121	154200	2970673730	16130	16130	16130	16130	2219
213	20231121	154100	2970673730	16130	16130	16130	16130	0
214	20231121	154000	2970673730	16130	16130	16130	16130	0
215	20231121	153900	2970673730	16130	16130	16130	16130	0
216	20231121	153800	2970673730	16130	16130	16130	16130	0
217	20231121	153700	2970673730	16130	16130	16130	16130	0
218	20231121	153600	2970673730	16130	16130	16130	16130	0
219	20231121	153500	2970673730	16130	16130	16130	16130	0
220	20231121	153400	2970673730	16130	16130	16130	16130	0
221	20231121	153300	2970673730	16130	16130	16130	16130	0
222	20231121	153200	2970673730	16130	16130	16130	16130	0
223	20231121	153100	2970673730	16130	16130	16130	16130	0
224	20231121	153000	2970673730	16130	16130	16130	16130	2219
225	20231121	152900	2934881260	16150	16150	16150	16150	0
226	20231121	152800	2934881260	16150	16150	16150	16150	0
227	20231121	152700	2934881260	16150	16150	16150	16150	0
228	20231121	152600	2934881260	16150	16150	16150	16150	0
229	20231121	152500	2934881260	16150	16150	16150	16150	0
230	20231121	152400	2934881260	16150	16150	16150	16150	0
231	20231121	152300	2934881260	16150	16150	16150	16150	0
232	20231121	152200	2934881260	16150	16150	16150	16150	0
233	20231121	152100	2934881260	16150	16150	16150	16150	0
234	20231121	152000	2934881260	16150	16150	16150	16150	0
235	20231121	151900	2934881260	16150	16140	16150	16130	301
236	20231121	151800	2930022550	16130	16140	16140	16130	897
237	20231121	151700	2915552060	16140	16160	16160	16140	1002
238	20231121	151600	2899364700	16170	16160	16170	16160	245
239	20231121	151500	2895404840	16150	16120	16150	16120	257
240	20231121	151400	2891260010	16120	16120	16120	16120	247
241	20231121	151300	2887278370	16120	16110	16120	16110	285
242	20231121	151200	2882685880	16110	16120	16130	16110	516
243	20231121	151100	2874367810	16120	16160	16160	16120	636
244	20231121	151000	2864100550	16160	16160	16180	16150	487
245	20231121	150900	2856223460	16160	16140	16160	16140	625
246	20231121	150800	2846127630	16130	16090	16130	16090	187
247	20231121	150700	2843114900	16080	16020	16080	16020	2044
248	20231121	150600	2810298640	16020	16020	16020	16020	642
249	20231121	150500	2800013800	16030	16020	16030	16020	111
250	20231121	150400	2798234570	16010	16010	16010	16010	100
251	20231121	150300	2796633570	16010	16010	16010	16010	264
252	20231121	150200	2792406930	16010	16010	16010	16010	59
253	20231121	150100	2791462340	16010	16000	16010	16000	192
254	20231121	150000	2788390190	15990	16010	16020	15990	235
255	20231121	145900	2784629140	16010	16010	16010	16010	347
256	20231121	145800	2779073670	16030	16030	16030	16030	68
257	20231121	145700	2777983630	16030	16000	16030	16000	307
258	20231121	145600	2773066510	15990	16010	16010	15990	260
259	20231121	145500	2768905880	16000	16010	16010	16000	256
260	20231121	145400	2764809800	16000	15990	16000	15990	418
261	20231121	145300	2758124390	16000	16000	16000	16000	239
262	20231121	145200	2754300390	16000	16000	16000	15990	100
263	20231121	145100	2752700400	16000	15990	16000	15990	501
264	20231121	145000	2744687720	15990	15970	15990	15970	296
265	20231121	144900	2739957510	15970	15970	15980	15970	250
266	20231121	144800	2735964340	15940	15950	15950	15940	173
267	20231121	144700	2733205720	15950	15950	15950	15950	436
268	20231121	144600	2726251520	15950	15940	15950	15940	365
269	20231121	144500	2720433390	15940	15940	15940	15940	34
270	20231121	144400	2719891430	15930	15970	15970	15930	6319
271	20231121	144300	2619171700	15970	15970	15970	15970	314
272	20231121	144200	2614157120	15960	15960	15960	15950	823
273	20231121	144100	2601023670	15960	15960	15960	15960	228
274	20231121	144000	2597384790	15950	15950	15950	15950	0
275	20231121	143900	2597384790	15950	15960	15960	15950	184
276	20231121	143800	2594449780	15960	15960	15960	15960	1371
277	20231121	143700	2572568620	15980	15980	15980	15980	10
278	20231121	143600	2572408820	15960	15960	15960	15960	0
279	20231121	143500	2572408820	15960	15970	15970	15960	458
280	20231121	143400	2565095020	15970	15970	15970	15970	100
281	20231121	143300	2563498020	15980	15980	15980	15980	78
282	20231121	143200	2562251580	15980	15980	15980	15980	512
283	20231121	143100	2554069820	15980	15990	15990	15980	314
284	20231121	143000	2549050180	15980	15990	15990	15980	100
285	20231121	142900	2547451520	16000	15990	16000	15990	10
286	20231121	142800	2547291600	15990	15980	15990	15980	182
287	20231121	142700	2544382200	15990	15990	15990	15990	89
288	20231121	142600	2542959090	15990	15990	15990	15980	236
289	20231121	142500	2539186450	15990	15990	16000	15980	168
290	20231121	142400	2536499950	15990	15990	15990	15990	0
291	20231121	142300	2536499950	15990	16000	16000	15990	209
292	20231121	142200	2533156580	16000	16000	16000	16000	30
293	20231121	142100	2532676580	16000	15990	16000	15990	73
294	20231121	142000	2531509130	15980	15980	15980	15980	163
295	20231121	141900	2528904390	15980	15980	15990	15980	64
296	20231121	141800	2527881470	15980	15980	15980	15980	123
297	20231121	141700	2525915930	15980	15980	15980	15980	33
298	20231121	141600	2525388590	15980	15980	15980	15980	139
299	20231121	141500	2523167370	15990	15990	15990	15990	1
300	20231121	141400	2523151380	15970	15990	15990	15970	380
301	20231121	141300	2517076650	15990	15980	15990	15970	115
302	20231121	141200	2515238260	15980	15980	15980	15980	50
303	20231121	141100	2514439260	15980	15980	15980	15980	221
304	20231121	141000	2510907680	15980	15980	15980	15980	1
305	20231121	140900	2510891700	15980	15980	15980	15980	142
306	20231121	140800	2508622540	15980	15990	15990	15980	32
307	20231121	140700	2508111060	15980	15970	15980	15970	515
308	20231121	140600	2499882470	15970	15970	15970	15970	163
309	20231121	140500	2497279360	15970	15970	15970	15970	33
310	20231121	140400	2496752350	15970	15970	15970	15970	131
311	20231121	140300	2494660280	15970	15980	15980	15970	128
312	20231121	140200	2492615110	15980	15980	15980	15980	0
313	20231121	140100	2492615110	15980	15970	15980	15970	382
314	20231121	140000	2486512470	15970	15970	15970	15970	6
315	20231121	135900	2486416650	15970	15980	15980	15960	374
316	20231121	135800	2480444100	15960	15960	15960	15960	156
317	20231121	135700	2477954340	15950	15960	15960	15950	34
318	20231121	135600	2477411800	15950	15960	15960	15950	168
319	20231121	135500	2474732150	15940	15940	15940	15930	13
320	20231121	135400	2474525010	15940	15950	15950	15940	1462
321	20231121	135300	2451216980	15950	15950	15950	15950	0
322	20231121	135200	2451216980	15950	15960	15960	15950	166
323	20231121	135100	2448569250	15960	15960	15960	15960	1
324	20231121	135000	2448553290	15950	15930	15950	15930	344
325	20231121	134900	2443070550	15930	15940	15940	15930	608
326	20231121	134800	2433381530	15940	15950	15950	15940	1039
327	20231121	134700	2416818430	15950	15950	15970	15950	907
328	20231121	134600	2402351550	15950	15950	15950	15950	168
329	20231121	134500	2399671950	15960	15970	15970	15950	475
330	20231121	134400	2392091000	15960	15970	15970	15960	303
331	20231121	134300	2387253720	15970	15960	15970	15960	343
332	20231121	134200	2381778930	15960	15960	15960	15960	489
333	20231121	134100	2373974490	15960	15970	15970	15960	584
334	20231121	134000	2364648510	15980	15980	15980	15970	274
335	20231121	133900	2360271660	15980	15980	15980	15980	8
336	20231121	133800	2360143820	15980	15980	15980	15980	102
337	20231121	133700	2358513860	15970	15980	15980	15970	164
338	20231121	133600	2355894770	15970	15980	15980	15970	145
339	20231121	133500	2353578670	15980	15980	15980	15980	493
340	20231121	133400	2345700530	15980	16000	16000	15980	160
341	20231121	133300	2343142830	16000	15990	16000	15990	44
342	20231121	133200	2342439260	15990	15990	15990	15990	140
343	20231121	133100	2340200660	15990	15990	16000	15990	380
344	20231121	133000	2334121060	16000	16000	16000	16000	59
345	20231121	132900	2333177060	16000	16000	16000	16000	47
346	20231121	132800	2332425060	16000	16000	16000	16000	148
347	20231121	132700	2330057060	16000	16010	16010	16000	189
348	20231121	132600	2327032050	16010	16010	16010	16010	5
349	20231121	132500	2326952000	16010	16000	16010	16000	254
350	20231121	132400	2322887140	16000	16000	16000	16000	0
351	20231121	132300	2322887140	16000	16010	16010	16000	76
352	20231121	132200	2321670670	16000	16000	16000	16000	0
353	20231121	132100	2321670670	16000	16020	16020	16000	250
354	20231121	132000	2317668670	16030	16030	16030	16030	2
355	20231121	131900	2317636610	16000	16000	16000	16000	299
356	20231121	131800	2312852610	16000	15990	16010	15980	273
357	20231121	131700	2308487500	16000	16010	16010	16000	286
358	20231121	131600	2303911480	16010	16010	16010	16010	1
359	20231121	131500	2303895470	16030	16000	16030	16000	212
360	20231121	131400	2300497290	16000	16000	16000	16000	0
361	20231121	131300	2300497290	16000	16000	16000	16000	102
362	20231121	131200	2298865290	16000	16000	16000	16000	3
363	20231121	131100	2298817290	16000	16000	16000	16000	212
364	20231121	131000	2295425290	16000	16000	16000	16000	5
365	20231121	130900	2295345290	15990	15990	15990	15990	164
366	20231121	130800	2292722930	15990	15990	16000	15990	62
367	20231121	130700	2291731540	15990	15990	15990	15990	77
368	20231121	130600	2290500310	15980	16000	16000	15980	727
369	20231121	130500	2278876210	16000	16000	16000	16000	8
370	20231121	130400	2278748210	15990	16000	16000	15990	816
371	20231121	130300	2265692860	16000	16020	16020	16000	182
372	20231121	130200	2262780640	16000	16000	16000	16000	282
373	20231121	130100	2258268640	16000	16020	16020	16000	475
374	20231121	130000	2250664600	16020	16020	16020	16020	9
375	20231121	125900	2250520420	16010	16010	16010	16010	163
376	20231121	125800	2247910790	16010	16010	16010	16010	22
377	20231121	125700	2247558570	16010	16020	16020	16010	713
378	20231121	125600	2236141310	16020	16020	16020	16020	3
379	20231121	125500	2236093250	16020	16020	16020	16020	1
380	20231121	125400	2236077230	16020	16020	16030	16020	381
381	20231121	125300	2229973600	16030	16020	16030	16020	22
382	20231121	125200	2229620990	16020	16020	16030	16020	479
383	20231121	125100	2221946350	16020	16030	16030	16020	785
384	20231121	125000	2209367650	16030	16030	16030	16030	181
385	20231121	124900	2206466220	16030	16040	16040	16030	187
386	20231121	124800	2203468360	16040	16040	16040	16040	125
387	20231121	124700	2201463360	16040	16050	16050	16040	184
388	20231121	124600	2198511990	16040	16050	16050	16040	51
389	20231121	124500	2197693940	16050	16050	16050	16050	90
390	20231121	124400	2196249440	16060	16060	16060	16060	159
391	20231121	124300	2193695900	16060	16070	16070	16060	115
392	20231121	124200	2191847950	16070	16080	16080	16070	238
393	20231121	124100	2188022710	16080	16080	16080	16080	49
394	20231121	124000	2187234790	16080	16080	16080	16080	123
395	20231121	123900	2185256950	16080	16080	16080	16080	140
396	20231121	123800	2183005750	16080	16080	16080	16080	23
397	20231121	123700	2182635910	16080	16070	16080	16070	41
398	20231121	123600	2181977030	16070	16070	16070	16070	52
399	20231121	123500	2181141390	16070	16070	16070	16070	161
400	20231121	123400	2178554120	16050	16050	16050	16050	0
401	20231121	123300	2178554120	16050	16040	16050	16040	215
402	20231121	123200	2175105000	16040	16040	16040	16040	1
403	20231121	123100	2175088960	16050	16050	16050	16050	130
404	20231121	123000	2173002460	16050	16050	16050	16050	154
405	20231121	122900	2170530760	16050	16050	16050	16050	10
406	20231121	122800	2170370260	16050	16050	16060	16050	270
407	20231121	122700	2166036750	16050	16060	16060	16050	123
408	20231121	122600	2164062580	16050	16060	16060	16050	73
409	20231121	122500	2162890560	16070	16050	16070	16050	150
410	20231121	122400	2160481060	16070	16060	16070	16050	405
411	20231121	122300	2153978670	16060	16060	16060	16060	205
412	20231121	122200	2150686370	16070	16070	16070	16070	6
413	20231121	122100	2150589950	16070	16070	16070	16070	210
414	20231121	122000	2147215250	16070	16070	16070	16070	5
415	20231121	121900	2147134900	16060	16050	16060	16050	20
416	20231121	121800	2146813890	16040	16040	16040	16040	163
417	20231121	121700	2144199370	16040	16040	16040	16040	158
418	20231121	121600	2141665050	16040	16040	16040	16040	5
419	20231121	121500	2141584850	16020	16020	16020	16020	102
420	20231121	121400	2139950810	16020	16020	16020	16010	264
421	20231121	121300	2135723160	16020	16020	16020	16020	50
422	20231121	121200	2134922160	16020	16020	16020	16020	2
423	20231121	121100	2134890120	16010	16020	16020	16010	345
424	20231121	121000	2129364040	16020	16030	16030	16020	210
425	20231121	120900	2125997940	16030	16030	16030	16030	14
426	20231121	120800	2125773520	16030	16030	16030	16030	100
427	20231121	120700	2124170520	16030	16030	16030	16030	304
428	20231121	120600	2119297400	16040	16060	16060	16040	104
429	20231121	120500	2117629180	16040	16040	16040	16040	1
430	20231121	120400	2117613140	16030	16030	16030	16030	337
431	20231121	120300	2112211030	16030	16030	16030	16030	100
432	20231121	120200	2110608030	16010	16000	16010	16000	306
433	20231121	120100	2105710610	16000	16000	16010	16000	28
434	20231121	120000	2105262600	16000	16010	16010	16000	217
435	20231121	115900	2101789600	16000	16000	16000	16000	264
436	20231121	115800	2097565600	16000	16000	16000	16000	9
437	20231121	115700	2097421600	16000	16000	16010	16000	186
438	20231121	115600	2094445520	16000	16010	16010	16000	66
439	20231121	115500	2093388970	16010	16010	16010	16010	193
440	20231121	115400	2090299040	16010	16010	16010	16010	64
441	20231121	115300	2089274400	16010	16010	16010	16010	91
442	20231121	115200	2087817490	16010	16020	16020	16010	234
443	20231121	115100	2084070250	16010	16010	16010	16010	140
444	20231121	115000	2081828850	16010	16010	16010	16010	0
445	20231121	114900	2081828850	16010	16010	16010	16010	68
446	20231121	114800	2080740170	16010	16000	16010	16000	500
447	20231121	114700	2072740160	16000	16010	16010	16000	276
448	20231121	114600	2068323030	16010	16010	16010	16010	10
449	20231121	114500	2068162930	16010	16020	16020	16000	368
450	20231121	114400	2062271870	16000	16020	16020	16000	420
451	20231121	114300	2055550650	16010	16010	16010	16010	331
452	20231121	114200	2050251340	16010	16010	16010	16010	138
453	20231121	114100	2048041960	16010	16010	16010	16010	536
454	20231121	114000	2039460600	16020	16020	16020	16020	107
455	20231121	113900	2037746460	16040	16040	16040	16040	102
456	20231121	113800	2036110380	16020	16060	16060	16020	350
457	20231121	113700	2030501190	16050	16030	16050	16030	154
458	20231121	113600	2028031470	16030	16020	16030	16020	123
459	20231121	113500	2026059860	16020	16020	16020	16020	75
460	20231121	113400	2024858360	16020	16010	16020	16010	163
461	20231121	113300	2022247320	16010	16020	16020	16010	180
462	20231121	113200	2019365310	16010	16010	16010	16010	54
463	20231121	113100	2018500770	16010	16010	16010	16000	617
464	20231121	113000	2008625600	16020	16010	16020	16010	65
465	20231121	112900	2007584940	16010	16010	16010	16010	647
466	20231121	112800	1997226470	16010	16020	16020	16010	230
467	20231121	112700	1993543490	16020	16020	16020	16020	129
468	20231121	112600	1991476910	16010	16020	16020	16010	553
469	20231121	112500	1982621510	16020	16030	16030	16020	336
470	20231121	112400	1977238670	16030	16020	16030	16020	182
471	20231121	112300	1974322150	16020	16020	16020	16010	531
472	20231121	112200	1965817470	16010	16020	16020	16010	723
473	20231121	112100	1954236770	16020	16050	16050	16020	379
474	20231121	112000	1948158920	16050	16080	16080	16050	152
475	20231121	111900	1945718820	16090	16050	16090	16050	123
476	20231121	111800	1943744550	16050	16060	16060	16050	403
477	20231121	111700	1937274350	16060	16080	16080	16060	2283
478	20231121	111600	1900592140	16080	16090	16090	16080	241
479	20231121	111500	1896716080	16080	16100	16100	16080	62
480	20231121	111400	1895719000	16100	16090	16100	16080	1302
481	20231121	111300	1874761730	16090	16090	16100	16080	599
482	20231121	111200	1865123560	16090	16110	16110	16090	1200
483	20231121	111100	1845807530	16110	16120	16120	16110	492
484	20231121	111000	1837881350	16120	16120	16120	16120	11
485	20231121	110900	1837704030	16120	16120	16120	16110	371
486	20231121	110800	1831725250	16120	16150	16150	16120	1244
487	20231121	110700	1811660290	16160	16180	16180	16160	463
488	20231121	110600	1804176720	16170	16190	16190	16170	126
489	20231121	110500	1802137880	16170	16170	16170	16170	100
490	20231121	110400	1800520880	16170	16180	16180	16170	740
491	20231121	110300	1788549680	16180	16190	16190	16180	128
492	20231121	110200	1786478620	16170	16210	16220	16170	1458
493	20231121	110100	1762871400	16210	16220	16220	16210	203
494	20231121	110000	1759578770	16220	16220	16220	16220	35
495	20231121	105900	1759011070	16230	16250	16250	16220	88
496	20231121	105800	1757582900	16250	16250	16250	16250	22
497	20231121	105700	1757225400	16250	16250	16250	16250	161
498	20231121	105600	1754609150	16250	16260	16260	16250	250
499	20231121	105500	1750545150	16270	16270	16270	16270	1
500	20231121	105400	1750528880	16270	16290	16290	16270	598
501	20231121	105300	1740795770	16290	16310	16310	16290	1015
502	20231121	105200	1724250460	16350	16350	16350	16310	3341
503	20231121	105100	1669654970	16350	16370	16370	16350	2483
504	20231121	105000	1629013770	16380	16380	16380	16370	303
505	20231121	104900	1624053410	16400	16380	16400	16370	275
506	20231121	104800	1619548690	16380	16400	16400	16380	1168
507	20231121	104700	1600396490	16410	16400	16410	16400	1141
508	20231121	104600	1581683810	16400	16400	16410	16400	1236
509	20231121	104500	1561413380	16390	16390	16390	16390	1399
510	20231121	104400	1538483770	16390	16400	16400	16390	300
511	20231121	104300	1533565940	16400	16400	16400	16400	274
512	20231121	104200	1529072340	16400	16400	16400	16400	1094
513	20231121	104100	1511130740	16400	16390	16400	16390	372
514	20231121	104000	1505030390	16390	16400	16400	16390	3627
515	20231121	103900	1445549230	16390	16380	16400	16380	1947
516	20231121	103800	1413646360	16380	16380	16380	16370	1357
517	20231121	103700	1391422020	16370	16370	16370	16360	874
518	20231121	103600	1377119660	16370	16370	16380	16370	1297
519	20231121	103500	1355885010	16380	16380	16380	16380	675
520	20231121	103400	1344828510	16380	16380	16380	16370	305
521	20231121	103300	1339834700	16380	16370	16380	16370	463
522	20231121	103200	1332253860	16370	16380	16380	16370	744
523	20231121	103100	1320070300	16380	16360	16380	16360	2820
524	20231121	103000	1273917210	16350	16340	16350	16340	2162
525	20231121	102900	1238574130	16350	16330	16350	16330	2483
526	20231121	102800	1197991840	16330	16330	16330	16310	3271
527	20231121	102700	1144603130	16330	16330	16340	16320	1810
528	20231121	102600	1115048330	16330	16310	16330	16310	2869
529	20231121	102500	1068222270	16310	16310	16310	16300	820
530	20231121	102400	1054849080	16310	16300	16310	16290	1176
531	20231121	102300	1035674360	16300	16270	16300	16270	4496
532	20231121	102200	962428380	16270	16270	16270	16260	932
533	20231121	102100	947264760	16270	16250	16270	16250	2392
534	20231121	102000	908357670	16250	16210	16250	16210	1913
535	20231121	101900	877283820	16210	16210	16210	16210	30
536	20231121	101800	876797520	16210	16200	16210	16200	557
537	20231121	101700	867768560	16210	16240	16240	16210	2345
538	20231121	101600	829738580	16230	16210	16230	16210	1107
539	20231121	101500	811776610	16220	16190	16220	16190	457
540	20231121	101400	804369860	16170	16170	16170	16170	30
541	20231121	101300	803884760	16160	16160	16160	16160	210
542	20231121	101200	800491160	16140	16170	16170	16140	464
543	20231121	101100	792997890	16170	16200	16210	16170	1731
544	20231121	101000	764988760	16210	16210	16210	16210	0
545	20231121	100900	764988760	16210	16230	16250	16210	3630
546	20231121	100800	706088650	16220	16120	16220	16120	4150
547	20231121	100700	638899830	16120	16170	16170	16120	1523
548	20231121	100600	614303520	16140	16150	16170	16140	1301
549	20231121	100500	593280260	16140	16100	16140	16100	1449
550	20231121	100400	569925850	16100	16010	16100	16010	1378
551	20231121	100300	547804510	16010	16010	16010	16010	47
552	20231121	100200	547052040	16010	16050	16050	16010	1128
553	20231121	100100	528978440	16060	16060	16060	16060	1
554	20231121	100000	528962380	16060	16070	16070	16060	544
555	20231121	095900	520224560	16080	16080	16080	16080	25
556	20231121	095800	519822560	16080	16090	16090	16080	67
557	20231121	095700	518744540	16090	16090	16110	16090	631
558	20231121	095600	508590290	16110	16110	16110	16110	0
559	20231121	095500	508590290	16110	16110	16110	16110	47
560	20231121	095400	507833120	16120	16110	16120	16110	158
561	20231121	095300	505287710	16070	16100	16100	16070	396
562	20231121	095200	498917670	16100	16090	16100	16090	342
563	20231121	095100	493414720	16060	16060	16060	16050	360
564	20231121	095000	487636010	16050	16050	16050	16050	21
565	20231121	094900	487298960	16040	16060	16060	16040	121
566	20231121	094800	485356160	16110	16120	16120	16110	220
567	20231121	094700	481811850	16110	16100	16120	16100	448
568	20231121	094600	474595290	16100	16070	16100	16040	2123
569	20231121	094500	440512670	16030	16030	16030	16030	15
570	20231121	094400	440272220	16030	16100	16100	16030	138
571	20231121	094300	438059650	16100	16100	16100	16100	656
572	20231121	094200	427498050	16100	16040	16100	16040	2213
573	20231121	094100	391894330	16040	15990	16040	15990	586
574	20231121	094000	382514750	15940	15940	15990	15940	221
575	20231121	093900	378990390	15940	15950	15970	15930	1128
576	20231121	093800	361007070	15950	15940	15960	15940	654
577	20231121	093700	350576120	15950	15950	15950	15950	220
578	20231121	093600	347067120	15950	15970	15970	15950	408
579	20231121	093500	340556600	15960	16000	16000	15960	777
580	20231121	093400	328143560	16000	16030	16030	16000	1308
581	20231121	093300	307208410	16040	16030	16040	16020	263
582	20231121	093200	302992600	16030	16030	16030	16020	75
583	20231121	093100	301790590	16020	16020	16020	16020	163
584	20231121	093000	299179330	16020	16020	16020	16020	11
585	20231121	092900	299003110	16010	16020	16030	16010	234
586	20231121	092800	295254490	16010	16010	16030	16000	1252
587	20231121	092700	275213680	16000	15990	16000	15980	1090
588	20231121	092600	257784290	15990	16000	16000	15990	162
589	20231121	092500	255193890	16000	16030	16030	15990	1515
590	20231121	092400	230945420	16030	16040	16040	16030	619
591	20231121	092300	221020360	16050	16060	16100	16050	611
592	20231121	092200	211208310	16060	16070	16120	16060	182
593	20231121	092100	208283430	16130	16090	16130	16090	109
594	20231121	092000	206529520	16090	16140	16140	16090	512
595	20231121	091900	198284400	16100	16100	16100	16100	429
596	20231121	091800	191377500	16090	16090	16090	16090	0
597	20231121	091700	191377500	16090	16060	16100	16060	413
598	20231121	091600	184738800	16060	16060	16060	16060	156
599	20231121	091500	182233440	16060	16050	16060	16030	651
600	20231121	091400	171789900	16060	16080	16080	16060	699
601	20231121	091300	160560020	16080	16090	16090	16070	120
602	20231121	091200	158629350	16080	16120	16150	16080	1982
603	20231121	091100	126722530	16110	16100	16160	16100	467
604	20231121	091000	119199590	16180	16170	16180	16100	1096
605	20231121	090900	101500580	16170	16120	16170	16120	868
606	20231121	090800	87480790	16120	16120	16130	16120	165
607	20231121	090700	84819550	16020	16020	16150	16000	1086
608	20231121	090600	67402760	16020	16020	16090	16020	228
609	20231121	090500	63736130	15990	16100	16100	15990	784
610	20231121	090400	51184060	16020	16130	16130	16020	879
611	20231121	090300	37019270	16130	16180	16180	16130	662
612	20231121	090200	26315100	16170	16170	16290	16170	504
613	20231121	090100	18144280	16170	16180	16180	16110	771
614	20231121	090000	5674720	16180	16010	16180	16010	354