KissMeData/045100/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	191800	542471900	15110	15110	15110	15110	590
3	20231120	191700	542471900	15110	15110	15110	15110	0
4	20231120	191600	542471900	15110	15110	15110	15110	0
5	20231120	191500	542471900	15110	15110	15110	15110	0
6	20231120	191400	542471900	15110	15110	15110	15110	0
7	20231120	191300	542471900	15110	15110	15110	15110	0
8	20231120	191200	542471900	15110	15110	15110	15110	0
9	20231120	191100	542471900	15110	15110	15110	15110	0
10	20231120	191000	542471900	15110	15110	15110	15110	0
11	20231120	190900	542471900	15110	15110	15110	15110	0
12	20231120	190800	542471900	15110	15110	15110	15110	0
13	20231120	190700	542471900	15110	15110	15110	15110	0
14	20231120	190600	542471900	15110	15110	15110	15110	0
15	20231120	190500	542471900	15110	15110	15110	15110	0
16	20231120	190400	542471900	15110	15110	15110	15110	0
17	20231120	190300	542471900	15110	15110	15110	15110	0
18	20231120	190200	542471900	15110	15110	15110	15110	0
19	20231120	190100	542471900	15110	15110	15110	15110	0
20	20231120	190000	542471900	15110	15110	15110	15110	0
21	20231120	185900	542471900	15110	15110	15110	15110	0
22	20231120	185800	542471900	15110	15110	15110	15110	0
23	20231120	185700	542471900	15110	15110	15110	15110	0
24	20231120	185600	542471900	15110	15110	15110	15110	0
25	20231120	185500	542471900	15110	15110	15110	15110	0
26	20231120	185400	542471900	15110	15110	15110	15110	0
27	20231120	185300	542471900	15110	15110	15110	15110	0
28	20231120	185200	542471900	15110	15110	15110	15110	0
29	20231120	185100	542471900	15110	15110	15110	15110	0
30	20231120	185000	542471900	15110	15110	15110	15110	0
31	20231120	184900	542471900	15110	15110	15110	15110	0
32	20231120	184800	542471900	15110	15110	15110	15110	590
33	20231120	184700	542471900	15110	15110	15110	15110	0
34	20231120	184600	542471900	15110	15110	15110	15110	0
35	20231120	184500	542471900	15110	15110	15110	15110	0
36	20231120	184400	542471900	15110	15110	15110	15110	0
37	20231120	184300	542471900	15110	15110	15110	15110	0
38	20231120	184200	542471900	15110	15110	15110	15110	0
39	20231120	184100	542471900	15110	15110	15110	15110	0
40	20231120	184000	542471900	15110	15110	15110	15110	0
41	20231120	183900	542471900	15110	15110	15110	15110	0
42	20231120	183800	542471900	15110	15110	15110	15110	0
43	20231120	183700	542471900	15110	15110	15110	15110	0
44	20231120	183600	542471900	15110	15110	15110	15110	0
45	20231120	183500	542471900	15110	15110	15110	15110	0
46	20231120	183400	542471900	15110	15110	15110	15110	0
47	20231120	183300	542471900	15110	15110	15110	15110	0
48	20231120	183200	542471900	15110	15110	15110	15110	0
49	20231120	183100	542471900	15110	15110	15110	15110	0
50	20231120	183000	542471900	15110	15110	15110	15110	0
51	20231120	182900	542471900	15110	15110	15110	15110	0
52	20231120	182800	542471900	15110	15110	15110	15110	0
53	20231120	182700	542471900	15110	15110	15110	15110	0
54	20231120	182600	542471900	15110	15110	15110	15110	0
55	20231120	182500	542471900	15110	15110	15110	15110	0
56	20231120	182400	542471900	15110	15110	15110	15110	0
57	20231120	182300	542471900	15110	15110	15110	15110	0
58	20231120	182200	542471900	15110	15110	15110	15110	0
59	20231120	182100	542471900	15110	15110	15110	15110	0
60	20231120	182000	542471900	15110	15110	15110	15110	0
61	20231120	181900	542471900	15110	15110	15110	15110	0
62	20231120	181800	542471900	15110	15110	15110	15110	590
63	20231120	181700	542471900	15110	15110	15110	15110	0
64	20231120	181600	542471900	15110	15110	15110	15110	0
65	20231120	181500	542471900	15110	15110	15110	15110	0
66	20231120	181400	542471900	15110	15110	15110	15110	0
67	20231120	181300	542471900	15110	15110	15110	15110	0
68	20231120	181200	542471900	15110	15110	15110	15110	0
69	20231120	181100	542471900	15110	15110	15110	15110	0
70	20231120	181000	542471900	15110	15110	15110	15110	0
71	20231120	180900	542471900	15110	15110	15110	15110	0
72	20231120	180800	542471900	15110	15110	15110	15110	0
73	20231120	180700	542471900	15110	15110	15110	15110	0
74	20231120	180600	542471900	15110	15110	15110	15110	0
75	20231120	180500	542471900	15110	15110	15110	15110	0
76	20231120	180400	542471900	15110	15110	15110	15110	0
77	20231120	180300	542471900	15110	15110	15110	15110	0
78	20231120	180200	542471900	15110	15110	15110	15110	0
79	20231120	180100	542471900	15110	15110	15110	15110	0
80	20231120	180000	542471900	15110	15110	15110	15110	0
81	20231120	175900	542471900	15110	15110	15110	15110	0
82	20231120	175800	542471900	15110	15110	15110	15110	0
83	20231120	175700	542471900	15110	15110	15110	15110	0
84	20231120	175600	542471900	15110	15110	15110	15110	0
85	20231120	175500	542471900	15110	15110	15110	15110	0
86	20231120	175400	542471900	15110	15110	15110	15110	0
87	20231120	175300	542471900	15110	15110	15110	15110	0
88	20231120	175200	542471900	15110	15110	15110	15110	0
89	20231120	175100	542471900	15110	15110	15110	15110	0
90	20231120	175000	542471900	15110	15110	15110	15110	0
91	20231120	174900	542471900	15110	15110	15110	15110	0
92	20231120	174800	542471900	15110	15110	15110	15110	590
93	20231120	174700	542471900	15110	15110	15110	15110	0
94	20231120	174600	542471900	15110	15110	15110	15110	0
95	20231120	174500	542471900	15110	15110	15110	15110	0
96	20231120	174400	542471900	15110	15110	15110	15110	0
97	20231120	174300	542471900	15110	15110	15110	15110	0
98	20231120	174200	542471900	15110	15110	15110	15110	0
99	20231120	174100	542471900	15110	15110	15110	15110	0
100	20231120	174000	542471900	15110	15110	15110	15110	0
101	20231120	173900	542471900	15110	15110	15110	15110	0
102	20231120	173800	542471900	15110	15110	15110	15110	0
103	20231120	173700	542471900	15110	15110	15110	15110	0
104	20231120	173600	542471900	15110	15110	15110	15110	0
105	20231120	173500	542471900	15110	15110	15110	15110	0
106	20231120	173400	542471900	15110	15110	15110	15110	0
107	20231120	173300	542471900	15110	15110	15110	15110	0
108	20231120	173200	542471900	15110	15110	15110	15110	0
109	20231120	173100	542471900	15110	15110	15110	15110	0
110	20231120	173000	542471900	15110	15110	15110	15110	0
111	20231120	172900	542471900	15110	15110	15110	15110	0
112	20231120	172800	542471900	15110	15110	15110	15110	0
113	20231120	172700	542471900	15110	15110	15110	15110	0
114	20231120	172600	542471900	15110	15110	15110	15110	0
115	20231120	172500	542471900	15110	15110	15110	15110	0
116	20231120	172400	542471900	15110	15110	15110	15110	0
117	20231120	172300	542471900	15110	15110	15110	15110	0
118	20231120	172200	542471900	15110	15110	15110	15110	0
119	20231120	172100	542471900	15110	15110	15110	15110	0
120	20231120	172000	542471900	15110	15110	15110	15110	0
121	20231120	171900	542471900	15110	15110	15110	15110	0
122	20231120	171800	542471900	15110	15110	15110	15110	590
123	20231120	171700	542471900	15110	15110	15110	15110	0
124	20231120	171600	542471900	15110	15110	15110	15110	0
125	20231120	171500	542471900	15110	15110	15110	15110	0
126	20231120	171400	542471900	15110	15110	15110	15110	0
127	20231120	171300	542471900	15110	15110	15110	15110	0
128	20231120	171200	542471900	15110	15110	15110	15110	0
129	20231120	171100	542471900	15110	15110	15110	15110	0
130	20231120	171000	542471900	15110	15110	15110	15110	0
131	20231120	170900	542471900	15110	15110	15110	15110	0
132	20231120	170800	542471900	15110	15110	15110	15110	0
133	20231120	170700	542471900	15110	15110	15110	15110	0
134	20231120	170600	542471900	15110	15110	15110	15110	0
135	20231120	170500	542471900	15110	15110	15110	15110	0
136	20231120	170400	542471900	15110	15110	15110	15110	0
137	20231120	170300	542471900	15110	15110	15110	15110	0
138	20231120	170200	542471900	15110	15110	15110	15110	0
139	20231120	170100	542471900	15110	15110	15110	15110	0
140	20231120	170000	542471900	15110	15110	15110	15110	0
141	20231120	165900	542471900	15110	15110	15110	15110	0
142	20231120	165800	542471900	15110	15110	15110	15110	0
143	20231120	165700	542471900	15110	15110	15110	15110	0
144	20231120	165600	542471900	15110	15110	15110	15110	0
145	20231120	165500	542471900	15110	15110	15110	15110	0
146	20231120	165400	542471900	15110	15110	15110	15110	0
147	20231120	165300	542471900	15110	15110	15110	15110	0
148	20231120	165200	542471900	15110	15110	15110	15110	0
149	20231120	165100	542471900	15110	15110	15110	15110	0
150	20231120	165000	542471900	15110	15110	15110	15110	0
151	20231120	164900	542471900	15110	15110	15110	15110	0
152	20231120	164800	542471900	15110	15110	15110	15110	590
153	20231120	164700	542471900	15110	15110	15110	15110	0
154	20231120	164600	542471900	15110	15110	15110	15110	0
155	20231120	164500	542471900	15110	15110	15110	15110	0
156	20231120	164400	542471900	15110	15110	15110	15110	0
157	20231120	164300	542471900	15110	15110	15110	15110	0
158	20231120	164200	542471900	15110	15110	15110	15110	0
159	20231120	164100	542471900	15110	15110	15110	15110	0
160	20231120	164000	542471900	15110	15110	15110	15110	0
161	20231120	163900	542471900	15110	15110	15110	15110	0
162	20231120	163800	542471900	15110	15110	15110	15110	0
163	20231120	163700	542471900	15110	15110	15110	15110	0
164	20231120	163600	542471900	15110	15110	15110	15110	0
165	20231120	163500	542471900	15110	15110	15110	15110	0
166	20231120	163400	542471900	15110	15110	15110	15110	0
167	20231120	163300	542471900	15110	15110	15110	15110	0
168	20231120	163200	542471900	15110	15110	15110	15110	0
169	20231120	163100	542471900	15110	15110	15110	15110	0
170	20231120	163000	542471900	15110	15110	15110	15110	0
171	20231120	162900	542471900	15110	15110	15110	15110	0
172	20231120	162800	542471900	15110	15110	15110	15110	0
173	20231120	162700	542471900	15110	15110	15110	15110	0
174	20231120	162600	542471900	15110	15110	15110	15110	0
175	20231120	162500	542471900	15110	15110	15110	15110	0
176	20231120	162400	542471900	15110	15110	15110	15110	0
177	20231120	162300	542471900	15110	15110	15110	15110	0
178	20231120	162200	542471900	15110	15110	15110	15110	0
179	20231120	162100	542471900	15110	15110	15110	15110	0
180	20231120	162000	542471900	15110	15110	15110	15110	0
181	20231120	161900	542471900	15110	15110	15110	15110	0
182	20231120	161800	542471900	15110	15110	15110	15110	590
183	20231120	161700	542471900	15110	15110	15110	15110	0
184	20231120	161600	542471900	15110	15110	15110	15110	0
185	20231120	161500	542471900	15110	15110	15110	15110	0
186	20231120	161400	542471900	15110	15110	15110	15110	0
187	20231120	161300	542471900	15110	15110	15110	15110	0
188	20231120	161200	542471900	15110	15110	15110	15110	0
189	20231120	161100	542471900	15110	15110	15110	15110	0
190	20231120	161000	542471900	15110	15110	15110	15110	0
191	20231120	160900	542471900	15110	15110	15110	15110	0
192	20231120	160800	542471900	15110	15110	15110	15110	0
193	20231120	160700	542471900	15110	15110	15110	15110	0
194	20231120	160600	542471900	15110	15110	15110	15110	0
195	20231120	160500	542471900	15110	15110	15110	15110	0
196	20231120	160400	542471900	15110	15110	15110	15110	0
197	20231120	160300	542471900	15110	15110	15110	15110	0
198	20231120	160200	542471900	15110	15110	15110	15110	0
199	20231120	160100	542471900	15110	15110	15110	15110	0
200	20231120	160000	542471900	15110	15110	15110	15110	0
201	20231120	155900	542471900	15110	15110	15110	15110	0
202	20231120	155800	542471900	15110	15110	15110	15110	0
203	20231120	155700	542471900	15110	15110	15110	15110	0
204	20231120	155600	542471900	15110	15110	15110	15110	0
205	20231120	155500	542471900	15110	15110	15110	15110	0
206	20231120	155400	542471900	15110	15110	15110	15110	0
207	20231120	155300	542471900	15110	15110	15110	15110	0
208	20231120	155200	542471900	15110	15110	15110	15110	0
209	20231120	155100	542471900	15110	15110	15110	15110	0
210	20231120	155000	542471900	15110	15110	15110	15110	0
211	20231120	154900	542471900	15110	15110	15110	15110	0
212	20231120	154800	542471900	15110	15110	15110	15110	590
213	20231120	154700	542471900	15110	15110	15110	15110	0
214	20231120	154600	542471900	15110	15110	15110	15110	0
215	20231120	154500	542471900	15110	15110	15110	15110	0
216	20231120	154400	542471900	15110	15110	15110	15110	0
217	20231120	154300	542471900	15110	15110	15110	15110	0
218	20231120	154200	542471900	15110	15110	15110	15110	0
219	20231120	154100	542471900	15110	15110	15110	15110	0
220	20231120	154000	542471900	15110	15110	15110	15110	0
221	20231120	153900	542471900	15110	15110	15110	15110	0
222	20231120	153800	542471900	15110	15110	15110	15110	0
223	20231120	153700	542471900	15110	15110	15110	15110	0
224	20231120	153600	542471900	15110	15110	15110	15110	0
225	20231120	153500	542471900	15110	15110	15110	15110	0
226	20231120	153400	542471900	15110	15110	15110	15110	0
227	20231120	153300	542471900	15110	15110	15110	15110	0
228	20231120	153200	542471900	15110	15110	15110	15110	0
229	20231120	153100	542471900	15110	15110	15110	15110	0
230	20231120	153000	542471900	15110	15110	15110	15110	590
231	20231120	152900	533557000	15100	15100	15100	15100	0
232	20231120	152800	533557000	15100	15100	15100	15100	0
233	20231120	152700	533557000	15100	15100	15100	15100	0
234	20231120	152600	533557000	15100	15100	15100	15100	0
235	20231120	152500	533557000	15100	15100	15100	15100	0
236	20231120	152400	533557000	15100	15100	15100	15100	0
237	20231120	152300	533557000	15100	15100	15100	15100	0
238	20231120	152200	533557000	15100	15100	15100	15100	0
239	20231120	152100	533557000	15100	15100	15100	15100	0
240	20231120	152000	533557000	15100	15100	15100	15100	0
241	20231120	151900	533557000	15100	15100	15100	15100	68
242	20231120	151800	532530200	15080	15080	15080	15080	63
243	20231120	151700	531580160	15090	15070	15090	15070	56
244	20231120	151600	530735480	15080	15080	15080	15080	247
245	20231120	151500	527010720	15080	15080	15080	15080	68
246	20231120	151400	525985280	15070	15070	15070	15070	69
247	20231120	151300	524945450	15070	15080	15080	15070	270
248	20231120	151200	520876210	15070	15070	15070	15070	100
249	20231120	151100	519369210	15070	15070	15070	15070	569
250	20231120	151000	510794380	15070	15070	15080	15070	83
251	20231120	150900	509543540	15080	15070	15080	15070	105
252	20231120	150800	507960870	15080	15070	15080	15070	71
253	20231120	150700	506890880	15070	15070	15070	15070	69
254	20231120	150600	505851050	15080	15070	15080	15070	39
255	20231120	150500	505263290	15070	15060	15070	15060	173
256	20231120	150400	502656190	15060	15070	15070	15060	351
257	20231120	150300	497369790	15070	15060	15070	15060	39
258	20231120	150200	496782410	15060	15070	15070	15060	46
259	20231120	150100	496089540	15060	15060	15060	15060	1
260	20231120	150000	496074480	15060	15060	15060	15060	65
261	20231120	145900	495095580	15070	15060	15070	15060	66
262	20231120	145800	494101590	15060	15060	15060	15060	114
263	20231120	145700	492384750	15070	15060	15070	15060	73
264	20231120	145600	491285270	15070	15060	15070	15060	69
265	20231120	145500	490246080	15070	15060	15070	15060	71
266	20231120	145400	489176760	15060	15060	15060	15060	83
267	20231120	145300	487926780	15060	15060	15070	15060	66
268	20231120	145200	486932800	15060	15060	15060	15060	65
269	20231120	145100	485953900	15060	15060	15070	15060	67
270	20231120	145000	484944850	15060	15060	15060	15060	79
271	20231120	144900	483755110	15060	15060	15060	15060	71
272	20231120	144800	482685850	15060	15060	15070	15060	66
273	20231120	144700	481691870	15060	15060	15060	15060	66
274	20231120	144600	480697910	15070	15060	15070	15060	66
275	20231120	144500	479703920	15060	15070	15070	15060	69
276	20231120	144400	478664720	15060	15060	15070	15060	68
277	20231120	144300	477640610	15060	15060	15060	15060	71
278	20231120	144200	476571350	15070	15060	15070	15060	91
279	20231120	144100	475200810	15060	15070	15070	15060	216
280	20231120	144000	471946320	15070	15070	15080	15070	130
281	20231120	143900	469987190	15070	15070	15070	15070	515
282	20231120	143800	462226140	15070	15070	15070	15070	64
283	20231120	143700	461261660	15080	15070	15080	15070	66
284	20231120	143600	460267020	15070	15070	15070	15070	63
285	20231120	143500	459317610	15080	15070	15080	15070	66
286	20231120	143400	458322960	15070	15070	15080	15070	65
287	20231120	143300	457343400	15080	15070	15080	15070	66
288	20231120	143200	456348760	15070	15080	15080	15070	69
289	20231120	143100	455308880	15080	15080	15080	15080	3
290	20231120	143000	455263640	15080	15070	15080	15070	219
291	20231120	142900	451962650	15080	15080	15080	15080	3
292	20231120	142800	451917410	15070	15070	15070	15070	1
293	20231120	142700	451902340	15070	15070	15070	15070	2
294	20231120	142600	451872200	15070	15060	15070	15060	3
295	20231120	142500	451827000	15070	15070	15070	15070	1
296	20231120	142400	451811930	15070	15070	15080	15060	462
297	20231120	142300	444852930	15080	15080	15080	15080	0
298	20231120	142200	444852930	15080	15080	15080	15080	2
299	20231120	142100	444822770	15070	15070	15070	15070	2
300	20231120	142000	444792630	15080	15080	15080	15080	3
301	20231120	141900	444747390	15070	15070	15070	15070	43
302	20231120	141800	444099380	15080	15080	15080	15080	2
303	20231120	141700	444069220	15070	15080	15080	15070	101
304	20231120	141600	442547120	15090	15090	15090	15090	0
305	20231120	141500	442547120	15090	15080	15090	15070	206
306	20231120	141400	439442280	15080	15080	15080	15080	1
307	20231120	141300	439427200	15090	15080	15090	15080	5
308	20231120	141200	439351770	15080	15090	15090	15080	15
309	20231120	141100	439125560	15100	15090	15100	15090	3
310	20231120	141000	439080270	15100	15100	15100	15100	100
311	20231120	140900	437570270	15100	15090	15100	15090	3
312	20231120	140800	437524980	15090	15090	15090	15090	45
313	20231120	140700	436845930	15090	15090	15090	15090	3
314	20231120	140600	436800660	15090	15090	15090	15090	8
315	20231120	140500	436679940	15090	15080	15090	15070	733
316	20231120	140400	425632580	15090	15070	15090	15070	3
317	20231120	140300	425587340	15080	15080	15080	15080	0
318	20231120	140200	425587340	15080	15080	15080	15060	398
319	20231120	140100	419588780	15100	15080	15100	15080	3
320	20231120	140000	419543510	15090	15080	15090	15080	4
321	20231120	135900	419483160	15080	15080	15080	15080	1
322	20231120	135800	419468080	15090	15100	15100	15090	15
323	20231120	135700	419241680	15090	15090	15090	15090	1
324	20231120	135600	419226590	15090	15090	15090	15090	1
325	20231120	135500	419211500	15100	15100	15100	15100	206
326	20231120	135400	416100900	15100	15090	15100	15090	131
327	20231120	135300	414122910	15090	15080	15090	15080	490
328	20231120	135200	406728820	15070	15070	15070	15070	1
329	20231120	135100	406713750	15070	15080	15080	15070	23
330	20231120	135000	406367110	15080	15080	15080	15080	1
331	20231120	134900	406352030	15070	15080	15080	15070	6
332	20231120	134800	406261570	15080	15080	15080	15080	0
333	20231120	134700	406261570	15080	15080	15080	15080	202
334	20231120	134600	403215410	15070	15060	15070	15060	2
335	20231120	134500	403185280	15070	15070	15070	15070	103
336	20231120	134400	401633070	15060	15060	15060	15060	2
337	20231120	134300	401602950	15050	15080	15080	15050	1732
338	20231120	134200	375522710	15090	15090	15090	15090	5
339	20231120	134100	375447260	15090	15090	15090	15090	38
340	20231120	134000	374873840	15100	15100	15100	15100	1
341	20231120	133900	374858740	15090	15090	15100	15090	89
342	20231120	133800	373515460	15100	15100	15100	15090	77
343	20231120	133700	372353300	15100	15100	15100	15100	9
344	20231120	133600	372217400	15100	15080	15100	15080	803
345	20231120	133500	360093290	15080	15080	15080	15080	18
346	20231120	133400	359821850	15080	15070	15080	15070	3
347	20231120	133300	359776630	15070	15070	15070	15070	0
348	20231120	133200	359776630	15070	15080	15080	15060	1001
349	20231120	133100	344697650	15090	15090	15090	15090	9
350	20231120	133000	344561840	15090	15090	15090	15090	0
351	20231120	132900	344561840	15090	15090	15090	15080	9
352	20231120	132800	344426040	15080	15080	15080	15080	0
353	20231120	132700	344426040	15080	15080	15080	15080	1
354	20231120	132600	344410960	15080	15080	15080	15080	107
355	20231120	132500	342797400	15080	15080	15080	15080	1
356	20231120	132400	342782320	15090	15090	15090	15090	5
357	20231120	132300	342706870	15100	15100	15100	15100	0
358	20231120	132200	342706870	15100	15100	15100	15100	0
359	20231120	132100	342706870	15100	15100	15100	15100	3
360	20231120	132000	342661570	15100	15100	15100	15100	0
361	20231120	131900	342661570	15100	15100	15100	15100	0
362	20231120	131800	342661570	15100	15100	15100	15100	0
363	20231120	131700	342661570	15100	15100	15100	15100	0
364	20231120	131600	342661570	15100	15100	15100	15100	0
365	20231120	131500	342661570	15100	15100	15100	15100	1
366	20231120	131400	342646470	15090	15090	15090	15090	201
367	20231120	131300	339613380	15080	15080	15080	15080	10
368	20231120	131200	339462580	15080	15080	15080	15080	10
369	20231120	131100	339311780	15080	15080	15080	15080	0
370	20231120	131000	339311780	15080	15080	15080	15080	507
371	20231120	130900	331666220	15080	15080	15080	15080	0
372	20231120	130800	331666220	15080	15080	15080	15080	0
373	20231120	130700	331666220	15080	15080	15080	15080	52
374	20231120	130600	330882060	15090	15090	15090	15090	3
375	20231120	130500	330836790	15090	15090	15090	15090	0
376	20231120	130400	330836790	15090	15090	15090	15090	66
377	20231120	130300	329840850	15090	15090	15090	15090	0
378	20231120	130200	329840850	15090	15090	15090	15090	0
379	20231120	130100	329840850	15090	15090	15090	15090	0
380	20231120	130000	329840850	15090	15090	15090	15090	1
381	20231120	125900	329825760	15080	15080	15080	15080	0
382	20231120	125800	329825760	15080	15080	15080	15080	0
383	20231120	125700	329825760	15080	15080	15080	15080	0
384	20231120	125600	329825760	15080	15080	15080	15080	0
385	20231120	125500	329825760	15080	15080	15080	15080	109
386	20231120	125400	328182040	15080	15080	15080	15080	24
387	20231120	125300	327820120	15080	15080	15080	15080	0
388	20231120	125200	327820120	15080	15080	15080	15080	100
389	20231120	125100	326312120	15080	15080	15080	15080	1
390	20231120	125000	326297040	15060	15060	15060	15060	0
391	20231120	124900	326297040	15060	15060	15060	15060	0
392	20231120	124800	326297040	15060	15060	15060	15060	0
393	20231120	124700	326297040	15060	15060	15060	15060	0
394	20231120	124600	326297040	15060	15080	15080	15060	131
395	20231120	124500	324322780	15090	15090	15090	15090	0
396	20231120	124400	324322780	15090	15090	15090	15090	0
397	20231120	124300	324322780	15090	15080	15090	15080	151
398	20231120	124200	322045640	15080	15080	15080	15080	129
399	20231120	124100	320100320	15080	15080	15080	15080	0
400	20231120	124000	320100320	15080	15080	15080	15080	0
401	20231120	123900	320100320	15080	15080	15080	15080	120
402	20231120	123800	318290720	15090	15090	15090	15090	1
403	20231120	123700	318275630	15080	15080	15080	15080	0
404	20231120	123600	318275630	15080	15080	15080	15080	0
405	20231120	123500	318275630	15080	15080	15080	15080	0
406	20231120	123400	318275630	15080	15080	15080	15080	0
407	20231120	123300	318275630	15080	15080	15080	15080	31
408	20231120	123200	317808150	15090	15090	15090	15090	161
409	20231120	123100	315378660	15090	15090	15090	15090	107
410	20231120	123000	313764030	15090	15080	15090	15080	180
411	20231120	122900	311048540	15070	15070	15070	15070	0
412	20231120	122800	311048540	15070	15070	15070	15070	0
413	20231120	122700	311048540	15070	15070	15070	15070	0
414	20231120	122600	311048540	15070	15070	15070	15070	0
415	20231120	122500	311048540	15070	15070	15070	15070	0
416	20231120	122400	311048540	15070	15070	15070	15070	0
417	20231120	122300	311048540	15070	15060	15070	15060	20
418	20231120	122200	310747320	15060	15060	15060	15060	60
419	20231120	122100	309843720	15070	15070	15070	15070	0
420	20231120	122000	309843720	15070	15070	15070	15070	24
421	20231120	121900	309482040	15070	15070	15070	15070	1
422	20231120	121800	309466970	15070	15070	15070	15070	0
423	20231120	121700	309466970	15070	15070	15070	15070	0
424	20231120	121600	309466970	15070	15080	15080	15070	200
425	20231120	121500	306452090	15080	15080	15080	15080	1
426	20231120	121400	306437010	15080	15090	15090	15080	150
427	20231120	121300	304175000	15100	15100	15100	15100	0
428	20231120	121200	304175000	15100	15100	15100	15100	0
429	20231120	121100	304175000	15100	15100	15100	15100	0
430	20231120	121000	304175000	15100	15100	15100	15100	0
431	20231120	120900	304175000	15100	15100	15100	15100	10
432	20231120	120800	304024000	15090	15090	15090	15090	0
433	20231120	120700	304024000	15090	15090	15090	15090	0
434	20231120	120600	304024000	15090	15090	15090	15090	0
435	20231120	120500	304024000	15090	15100	15100	15090	693
436	20231120	120400	293566300	15110	15100	15110	15100	171
437	20231120	120300	290984160	15100	15100	15100	15100	3
438	20231120	120200	290938860	15090	15090	15090	15090	4
439	20231120	120100	290878500	15090	15090	15090	15090	0
440	20231120	120000	290878500	15090	15090	15090	15090	0
441	20231120	115900	290878500	15090	15090	15090	15090	0
442	20231120	115800	290878500	15090	15090	15090	15090	0
443	20231120	115700	290878500	15090	15090	15090	15090	89
444	20231120	115600	289535490	15080	15080	15080	15080	15
445	20231120	115500	289309290	15080	15080	15080	15080	0
446	20231120	115400	289309290	15080	15080	15080	15080	0
447	20231120	115300	289309290	15080	15080	15080	15080	0
448	20231120	115200	289309290	15080	15080	15080	15080	102
449	20231120	115100	287771130	15070	15070	15070	15070	10
450	20231120	115000	287620430	15070	15070	15070	15070	0
451	20231120	114900	287620430	15070	15080	15080	15070	202
452	20231120	114800	284574390	15090	15090	15090	15090	5
453	20231120	114700	284498940	15090	15090	15090	15090	0
454	20231120	114600	284498940	15090	15090	15090	15090	0
455	20231120	114500	284498940	15090	15090	15090	15090	6
456	20231120	114400	284408400	15090	15090	15090	15090	0
457	20231120	114300	284408400	15090	15090	15090	15090	114
458	20231120	114200	282688140	15090	15090	15090	15090	0
459	20231120	114100	282688140	15090	15090	15090	15090	4
460	20231120	114000	282627780	15090	15090	15090	15090	0
461	20231120	113900	282627780	15090	15090	15090	15090	0
462	20231120	113800	282627780	15090	15080	15090	15080	4
463	20231120	113700	282567450	15090	15090	15090	15090	9
464	20231120	113600	282431640	15090	15090	15090	15090	90
465	20231120	113500	281073540	15090	15090	15090	15090	0
466	20231120	113400	281073540	15090	15090	15090	15090	11
467	20231120	113300	280907550	15090	15090	15090	15090	1
468	20231120	113200	280892460	15080	15080	15080	15080	2
469	20231120	113100	280862300	15080	15080	15080	15080	1
470	20231120	113000	280847220	15090	15090	15090	15090	0
471	20231120	112900	280847220	15090	15090	15090	15090	1
472	20231120	112800	280832130	15080	15080	15080	15080	5
473	20231120	112700	280756730	15080	15080	15080	15080	90
474	20231120	112600	279399530	15080	15080	15080	15080	0
475	20231120	112500	279399530	15080	15080	15080	15080	25
476	20231120	112400	279022530	15090	15090	15090	15090	0
477	20231120	112300	279022530	15090	15090	15090	15090	0
478	20231120	112200	279022530	15090	15090	15090	15090	1
479	20231120	112100	279007440	15090	15090	15090	15090	140
480	20231120	112000	276894840	15090	15090	15090	15090	1
481	20231120	111900	276879750	15070	15070	15070	15070	20
482	20231120	111800	276578350	15090	15090	15090	15090	1
483	20231120	111700	276563260	15070	15080	15080	15070	49
484	20231120	111600	275824350	15080	15080	15080	15080	0
485	20231120	111500	275824350	15080	15080	15080	15080	2
486	20231120	111400	275794190	15080	15080	15080	15080	0
487	20231120	111300	275794190	15080	15080	15080	15080	0
488	20231120	111200	275794190	15080	15080	15080	15080	1
489	20231120	111100	275779110	15080	15080	15080	15080	21
490	20231120	111000	275462430	15080	15080	15080	15080	0
491	20231120	110900	275462430	15080	15080	15080	15080	17
492	20231120	110800	275206070	15100	15100	15100	15090	56
493	20231120	110700	274360490	15080	15080	15080	15080	0
494	20231120	110600	274360490	15080	15080	15080	15080	1
495	20231120	110500	274345410	15100	15100	15100	15100	0
496	20231120	110400	274345410	15100	15100	15100	15100	10
497	20231120	110300	274194410	15100	15100	15100	15100	0
498	20231120	110200	274194410	15100	15100	15100	15100	2
499	20231120	110100	274164210	15110	15100	15110	15100	32
500	20231120	110000	273680970	15100	15090	15100	15090	148
501	20231120	105900	271446250	15090	15060	15090	15060	88
502	20231120	105800	270120150	15060	15050	15060	15050	791
503	20231120	105700	258214580	15050	15040	15050	15040	137
504	20231120	105600	256153730	15040	15040	15040	15040	50
505	20231120	105500	255401730	15050	15050	15050	15050	0
506	20231120	105400	255401730	15050	15050	15050	15050	0
507	20231120	105300	255401730	15050	15050	15050	15050	0
508	20231120	105200	255401730	15050	15050	15050	15050	0
509	20231120	105100	255401730	15050	15050	15050	15050	17
510	20231120	105000	255145880	15050	15050	15050	15050	2
511	20231120	104900	255115780	15050	15040	15050	15040	223
512	20231120	104800	251761830	15050	15050	15050	15050	0
513	20231120	104700	251761830	15050	15050	15050	15050	247
514	20231120	104600	248044480	15040	15040	15040	15040	0
515	20231120	104500	248044480	15040	15040	15040	15040	0
516	20231120	104400	248044480	15040	15050	15050	15040	323
517	20231120	104300	243186320	15040	15040	15040	15040	0
518	20231120	104200	243186320	15040	15050	15050	15040	335
519	20231120	104100	238145240	15060	15060	15060	15060	1
520	20231120	104000	238130180	15050	15050	15050	15050	75
521	20231120	103900	237001430	15050	15050	15050	15050	5
522	20231120	103800	236926180	15060	15060	15060	15060	0
523	20231120	103700	236926180	15060	15060	15060	15060	378
524	20231120	103600	231233500	15060	15060	15060	15060	0
525	20231120	103500	231233500	15060	15060	15060	15060	4
526	20231120	103400	231173260	15060	15060	15060	15060	1
527	20231120	103300	231158200	15070	15070	15070	15070	0
528	20231120	103200	231158200	15070	15070	15070	15070	0
529	20231120	103100	231158200	15070	15070	15070	15070	0
530	20231120	103000	231158200	15070	15070	15070	15070	0
531	20231120	102900	231158200	15070	15070	15070	15070	32
532	20231120	102800	230675960	15070	15070	15070	15070	0
533	20231120	102700	230675960	15070	15070	15070	15070	69
534	20231120	102600	229636130	15060	15060	15060	15060	0
535	20231120	102500	229636130	15060	15060	15060	15060	10
536	20231120	102400	229485530	15060	15060	15060	15060	102
537	20231120	102300	227949410	15070	15070	15070	15070	0
538	20231120	102200	227949410	15070	15070	15070	15070	0
539	20231120	102100	227949410	15070	15070	15070	15070	73
540	20231120	102000	226849300	15070	15070	15070	15060	142
541	20231120	101900	224709370	15070	15080	15080	15070	120
542	20231120	101800	222900770	15080	15080	15080	15080	0
543	20231120	101700	222900770	15080	15080	15080	15080	0
544	20231120	101600	222900770	15080	15080	15080	15080	0
545	20231120	101500	222900770	15080	15080	15080	15080	31
546	20231120	101400	222433290	15070	15070	15070	15070	1
547	20231120	101300	222418220	15080	15080	15080	15080	0
548	20231120	101200	222418220	15080	15080	15080	15080	0
549	20231120	101100	222418220	15080	15080	15080	15080	1
550	20231120	101000	222403140	15080	15080	15080	15080	202
551	20231120	100900	219356980	15080	15080	15080	15080	2
552	20231120	100800	219326820	15080	15080	15080	15080	75
553	20231120	100700	218195820	15080	15080	15080	15080	0
554	20231120	100600	218195820	15080	15080	15080	15080	0
555	20231120	100500	218195820	15080	15080	15080	15080	102
556	20231120	100400	216657660	15060	15070	15070	15060	70
557	20231120	100300	215603390	15080	15080	15080	15080	120
558	20231120	100200	213793790	15070	15070	15070	15070	153
559	20231120	100100	211488080	15060	15060	15060	15060	47
560	20231120	100000	210780260	15060	15050	15060	15050	2
561	20231120	095900	210750150	15060	15060	15060	15060	4
562	20231120	095800	210689910	15060	15060	15060	15060	10
563	20231120	095700	210539310	15060	15060	15060	15060	93
564	20231120	095600	209138730	15050	15050	15050	15050	0
565	20231120	095500	209138730	15050	15050	15050	15050	0
566	20231120	095400	209138730	15050	15050	15050	15050	60
567	20231120	095300	208235730	15050	15050	15050	15050	0
568	20231120	095200	208235730	15050	15050	15050	15050	0
569	20231120	095100	208235730	15050	15050	15050	15050	100
570	20231120	095000	206730730	15060	15050	15060	15050	26
571	20231120	094900	206339400	15050	15060	15060	15050	183
572	20231120	094800	203585230	15050	15060	15070	15050	512
573	20231120	094700	195876870	15070	15070	15070	15070	0
574	20231120	094600	195876870	15070	15070	15070	15070	226
575	20231120	094500	192471050	15080	15070	15080	15070	108
576	20231120	094400	190842490	15080	15080	15080	15080	102
577	20231120	094300	189304330	15070	15080	15080	15070	330
578	20231120	094200	184328990	15100	15100	15100	15100	502
579	20231120	094100	176748790	15100	15100	15100	15100	1
580	20231120	094000	176733690	15100	15080	15100	15080	390
581	20231120	093900	170847320	15090	15090	15090	15080	230
582	20231120	093800	167377370	15090	15090	15090	15090	5
583	20231120	093700	167301920	15090	15090	15090	15090	2
584	20231120	093600	167271740	15090	15100	15100	15090	12
585	20231120	093500	167090640	15100	15100	15100	15100	1
586	20231120	093400	167075540	15090	15090	15090	15090	250
587	20231120	093300	163303040	15110	15110	15110	15110	4
588	20231120	093200	163242600	15110	15110	15110	15110	22
589	20231120	093100	162910180	15110	15110	15110	15110	31
590	20231120	093000	162441770	15110	15110	15110	15110	137
591	20231120	092900	160371700	15120	15130	15140	15120	370
592	20231120	092800	154773660	15130	15120	15130	15120	618
593	20231120	092700	145427530	15110	15090	15110	15090	576
594	20231120	092600	136726190	15090	15090	15090	15090	35
595	20231120	092500	136198040	15110	15110	15110	15110	132
596	20231120	092400	134203520	15110	15110	15110	15110	0
597	20231120	092300	134203520	15110	15110	15110	15110	11
598	20231120	092200	134037310	15060	15120	15120	15060	11
599	20231120	092100	133871050	15120	15070	15120	15070	1889
600	20231120	092000	105348150	15020	15020	15020	15020	0
601	20231120	091900	105348150	15020	15040	15040	15020	301
602	20231120	091800	100825980	15030	15030	15030	15030	5
603	20231120	091700	100750830	15080	15070	15080	15070	138
604	20231120	091600	98669820	15070	15070	15070	15010	1569
605	20231120	091500	75087340	15040	15040	15040	15040	308
606	20231120	091400	70455020	15040	15050	15050	15040	652
607	20231120	091300	60647940	15050	15050	15060	15050	65
608	20231120	091200	59669490	15060	15080	15080	15060	107
609	20231120	091100	58057560	15080	15070	15080	15070	146
610	20231120	091000	55856180	15040	15060	15080	15040	182
611	20231120	090900	53112480	15060	15070	15070	15060	100
612	20231120	090800	51606320	15060	15040	15060	15040	36
613	20231120	090700	51064360	15020	15020	15050	15020	119
614	20231120	090600	49274360	15040	14960	15040	14960	240
615	20231120	090500	45670410	15010	15020	15020	14960	491
616	20231120	090400	38311300	15020	15020	15020	15020	9
617	20231120	090300	38176120	15020	15040	15040	14960	383
618	20231120	090200	32446130	15050	15050	15050	15050	2
619	20231120	090100	32416030	14940	14940	14940	14940	0
620	20231120	090000	32416030	14940	15050	15050	14940	1660