KissMeData/045100/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191900	1348236840	15080	15080	15080	15080	2130
3	20231121	191800	1348236840	15080	15080	15080	15080	0
4	20231121	191700	1348236840	15080	15080	15080	15080	0
5	20231121	191600	1348236840	15080	15080	15080	15080	0
6	20231121	191500	1348236840	15080	15080	15080	15080	0
7	20231121	191400	1348236840	15080	15080	15080	15080	0
8	20231121	191300	1348236840	15080	15080	15080	15080	0
9	20231121	191200	1348236840	15080	15080	15080	15080	0
10	20231121	191100	1348236840	15080	15080	15080	15080	0
11	20231121	191000	1348236840	15080	15080	15080	15080	0
12	20231121	190900	1348236840	15080	15080	15080	15080	0
13	20231121	190800	1348236840	15080	15080	15080	15080	0
14	20231121	190700	1348236840	15080	15080	15080	15080	0
15	20231121	190600	1348236840	15080	15080	15080	15080	0
16	20231121	190500	1348236840	15080	15080	15080	15080	0
17	20231121	190400	1348236840	15080	15080	15080	15080	0
18	20231121	190300	1348236840	15080	15080	15080	15080	0
19	20231121	190200	1348236840	15080	15080	15080	15080	0
20	20231121	190100	1348236840	15080	15080	15080	15080	0
21	20231121	190000	1348236840	15080	15080	15080	15080	0
22	20231121	185900	1348236840	15080	15080	15080	15080	0
23	20231121	185800	1348236840	15080	15080	15080	15080	0
24	20231121	185700	1348236840	15080	15080	15080	15080	0
25	20231121	185600	1348236840	15080	15080	15080	15080	0
26	20231121	185500	1348236840	15080	15080	15080	15080	0
27	20231121	185400	1348236840	15080	15080	15080	15080	0
28	20231121	185300	1348236840	15080	15080	15080	15080	0
29	20231121	185200	1348236840	15080	15080	15080	15080	0
30	20231121	185100	1348236840	15080	15080	15080	15080	0
31	20231121	185000	1348236840	15080	15080	15080	15080	0
32	20231121	184900	1348236840	15080	15080	15080	15080	2130
33	20231121	184800	1348236840	15080	15080	15080	15080	0
34	20231121	184700	1348236840	15080	15080	15080	15080	0
35	20231121	184600	1348236840	15080	15080	15080	15080	0
36	20231121	184500	1348236840	15080	15080	15080	15080	0
37	20231121	184400	1348236840	15080	15080	15080	15080	0
38	20231121	184300	1348236840	15080	15080	15080	15080	0
39	20231121	184200	1348236840	15080	15080	15080	15080	0
40	20231121	184100	1348236840	15080	15080	15080	15080	0
41	20231121	184000	1348236840	15080	15080	15080	15080	0
42	20231121	183900	1348236840	15080	15080	15080	15080	0
43	20231121	183800	1348236840	15080	15080	15080	15080	0
44	20231121	183700	1348236840	15080	15080	15080	15080	0
45	20231121	183600	1348236840	15080	15080	15080	15080	0
46	20231121	183500	1348236840	15080	15080	15080	15080	0
47	20231121	183400	1348236840	15080	15080	15080	15080	0
48	20231121	183300	1348236840	15080	15080	15080	15080	0
49	20231121	183200	1348236840	15080	15080	15080	15080	0
50	20231121	183100	1348236840	15080	15080	15080	15080	0
51	20231121	183000	1348236840	15080	15080	15080	15080	0
52	20231121	182900	1348236840	15080	15080	15080	15080	0
53	20231121	182800	1348236840	15080	15080	15080	15080	0
54	20231121	182700	1348236840	15080	15080	15080	15080	0
55	20231121	182600	1348236840	15080	15080	15080	15080	0
56	20231121	182500	1348236840	15080	15080	15080	15080	0
57	20231121	182400	1348236840	15080	15080	15080	15080	0
58	20231121	182300	1348236840	15080	15080	15080	15080	0
59	20231121	182200	1348236840	15080	15080	15080	15080	0
60	20231121	182100	1348236840	15080	15080	15080	15080	0
61	20231121	182000	1348236840	15080	15080	15080	15080	0
62	20231121	181900	1348236840	15080	15080	15080	15080	2130
63	20231121	181800	1348236840	15080	15080	15080	15080	0
64	20231121	181700	1348236840	15080	15080	15080	15080	0
65	20231121	181600	1348236840	15080	15080	15080	15080	0
66	20231121	181500	1348236840	15080	15080	15080	15080	0
67	20231121	181400	1348236840	15080	15080	15080	15080	0
68	20231121	181300	1348236840	15080	15080	15080	15080	0
69	20231121	181200	1348236840	15080	15080	15080	15080	0
70	20231121	181100	1348236840	15080	15080	15080	15080	0
71	20231121	181000	1348236840	15080	15080	15080	15080	0
72	20231121	180900	1348236840	15080	15080	15080	15080	0
73	20231121	180800	1348236840	15080	15080	15080	15080	0
74	20231121	180700	1348236840	15080	15080	15080	15080	0
75	20231121	180600	1348236840	15080	15080	15080	15080	0
76	20231121	180500	1348236840	15080	15080	15080	15080	0
77	20231121	180400	1348236840	15080	15080	15080	15080	0
78	20231121	180300	1348236840	15080	15080	15080	15080	0
79	20231121	180200	1348236840	15080	15080	15080	15080	0
80	20231121	180100	1348236840	15080	15080	15080	15080	0
81	20231121	180000	1348236840	15080	15080	15080	15080	0
82	20231121	175900	1348236840	15080	15080	15080	15080	0
83	20231121	175800	1348236840	15080	15080	15080	15080	0
84	20231121	175700	1348236840	15080	15080	15080	15080	0
85	20231121	175600	1348236840	15080	15080	15080	15080	0
86	20231121	175500	1348236840	15080	15080	15080	15080	0
87	20231121	175400	1348236840	15080	15080	15080	15080	0
88	20231121	175300	1348236840	15080	15080	15080	15080	0
89	20231121	175200	1348236840	15080	15080	15080	15080	0
90	20231121	175100	1348236840	15080	15080	15080	15080	0
91	20231121	175000	1348236840	15080	15080	15080	15080	0
92	20231121	174900	1348236840	15080	15080	15080	15080	2130
93	20231121	174800	1348236840	15080	15080	15080	15080	0
94	20231121	174700	1348236840	15080	15080	15080	15080	0
95	20231121	174600	1348236840	15080	15080	15080	15080	0
96	20231121	174500	1348236840	15080	15080	15080	15080	0
97	20231121	174400	1348236840	15080	15080	15080	15080	0
98	20231121	174300	1348236840	15080	15080	15080	15080	0
99	20231121	174200	1348236840	15080	15080	15080	15080	0
100	20231121	174100	1348236840	15080	15080	15080	15080	0
101	20231121	174000	1348236840	15080	15080	15080	15080	0
102	20231121	173900	1348236840	15080	15080	15080	15080	0
103	20231121	173800	1348236840	15080	15080	15080	15080	0
104	20231121	173700	1348236840	15080	15080	15080	15080	0
105	20231121	173600	1348236840	15080	15080	15080	15080	0
106	20231121	173500	1348236840	15080	15080	15080	15080	0
107	20231121	173400	1348236840	15080	15080	15080	15080	0
108	20231121	173300	1348236840	15080	15080	15080	15080	0
109	20231121	173200	1348236840	15080	15080	15080	15080	0
110	20231121	173100	1348236840	15080	15080	15080	15080	0
111	20231121	173000	1348236840	15080	15080	15080	15080	0
112	20231121	172900	1348236840	15080	15080	15080	15080	0
113	20231121	172800	1348236840	15080	15080	15080	15080	0
114	20231121	172700	1348236840	15080	15080	15080	15080	0
115	20231121	172600	1348236840	15080	15080	15080	15080	0
116	20231121	172500	1348236840	15080	15080	15080	15080	0
117	20231121	172400	1348236840	15080	15080	15080	15080	0
118	20231121	172300	1348236840	15080	15080	15080	15080	0
119	20231121	172200	1348236840	15080	15080	15080	15080	0
120	20231121	172100	1348236840	15080	15080	15080	15080	0
121	20231121	172000	1348236840	15080	15080	15080	15080	0
122	20231121	171900	1348236840	15080	15080	15080	15080	2130
123	20231121	171800	1348236840	15080	15080	15080	15080	0
124	20231121	171700	1348236840	15080	15080	15080	15080	0
125	20231121	171600	1348236840	15080	15080	15080	15080	0
126	20231121	171500	1348236840	15080	15080	15080	15080	0
127	20231121	171400	1348236840	15080	15080	15080	15080	0
128	20231121	171300	1348236840	15080	15080	15080	15080	0
129	20231121	171200	1348236840	15080	15080	15080	15080	0
130	20231121	171100	1348236840	15080	15080	15080	15080	0
131	20231121	171000	1348236840	15080	15080	15080	15080	0
132	20231121	170900	1348236840	15080	15080	15080	15080	0
133	20231121	170800	1348236840	15080	15080	15080	15080	0
134	20231121	170700	1348236840	15080	15080	15080	15080	0
135	20231121	170600	1348236840	15080	15080	15080	15080	0
136	20231121	170500	1348236840	15080	15080	15080	15080	0
137	20231121	170400	1348236840	15080	15080	15080	15080	0
138	20231121	170300	1348236840	15080	15080	15080	15080	0
139	20231121	170200	1348236840	15080	15080	15080	15080	0
140	20231121	170100	1348236840	15080	15080	15080	15080	0
141	20231121	170000	1348236840	15080	15080	15080	15080	0
142	20231121	165900	1348236840	15080	15080	15080	15080	0
143	20231121	165800	1348236840	15080	15080	15080	15080	0
144	20231121	165700	1348236840	15080	15080	15080	15080	0
145	20231121	165600	1348236840	15080	15080	15080	15080	0
146	20231121	165500	1348236840	15080	15080	15080	15080	0
147	20231121	165400	1348236840	15080	15080	15080	15080	0
148	20231121	165300	1348236840	15080	15080	15080	15080	0
149	20231121	165200	1348236840	15080	15080	15080	15080	0
150	20231121	165100	1348236840	15080	15080	15080	15080	0
151	20231121	165000	1348236840	15080	15080	15080	15080	0
152	20231121	164900	1348236840	15080	15080	15080	15080	2130
153	20231121	164800	1348236840	15080	15080	15080	15080	0
154	20231121	164700	1348236840	15080	15080	15080	15080	0
155	20231121	164600	1348236840	15080	15080	15080	15080	0
156	20231121	164500	1348236840	15080	15080	15080	15080	0
157	20231121	164400	1348236840	15080	15080	15080	15080	0
158	20231121	164300	1348236840	15080	15080	15080	15080	0
159	20231121	164200	1348236840	15080	15080	15080	15080	0
160	20231121	164100	1348236840	15080	15080	15080	15080	0
161	20231121	164000	1348236840	15080	15080	15080	15080	0
162	20231121	163900	1348236840	15080	15080	15080	15080	0
163	20231121	163800	1348236840	15080	15080	15080	15080	0
164	20231121	163700	1348236840	15080	15080	15080	15080	0
165	20231121	163600	1348236840	15080	15080	15080	15080	0
166	20231121	163500	1348236840	15080	15080	15080	15080	0
167	20231121	163400	1348236840	15080	15080	15080	15080	0
168	20231121	163300	1348236840	15080	15080	15080	15080	0
169	20231121	163200	1348236840	15080	15080	15080	15080	0
170	20231121	163100	1348236840	15080	15080	15080	15080	0
171	20231121	163000	1348236840	15080	15080	15080	15080	0
172	20231121	162900	1348236840	15080	15080	15080	15080	0
173	20231121	162800	1348236840	15080	15080	15080	15080	0
174	20231121	162700	1348236840	15080	15080	15080	15080	0
175	20231121	162600	1348236840	15080	15080	15080	15080	0
176	20231121	162500	1348236840	15080	15080	15080	15080	0
177	20231121	162400	1348236840	15080	15080	15080	15080	0
178	20231121	162300	1348236840	15080	15080	15080	15080	0
179	20231121	162200	1348236840	15080	15080	15080	15080	0
180	20231121	162100	1348236840	15080	15080	15080	15080	0
181	20231121	162000	1348236840	15080	15080	15080	15080	0
182	20231121	161900	1348236840	15080	15080	15080	15080	2130
183	20231121	161800	1348236840	15080	15080	15080	15080	0
184	20231121	161700	1348236840	15080	15080	15080	15080	0
185	20231121	161600	1348236840	15080	15080	15080	15080	0
186	20231121	161500	1348236840	15080	15080	15080	15080	0
187	20231121	161400	1348236840	15080	15080	15080	15080	0
188	20231121	161300	1348236840	15080	15080	15080	15080	0
189	20231121	161200	1348236840	15080	15080	15080	15080	0
190	20231121	161100	1348236840	15080	15080	15080	15080	0
191	20231121	161000	1348236840	15080	15080	15080	15080	0
192	20231121	160900	1348236840	15080	15080	15080	15080	0
193	20231121	160800	1348236840	15080	15080	15080	15080	0
194	20231121	160700	1348236840	15080	15080	15080	15080	0
195	20231121	160600	1348236840	15080	15080	15080	15080	0
196	20231121	160500	1348236840	15080	15080	15080	15080	0
197	20231121	160400	1348236840	15080	15080	15080	15080	0
198	20231121	160300	1348236840	15080	15080	15080	15080	0
199	20231121	160200	1348236840	15080	15080	15080	15080	0
200	20231121	160100	1348236840	15080	15080	15080	15080	0
201	20231121	160000	1348236840	15080	15080	15080	15080	0
202	20231121	155900	1348236840	15080	15080	15080	15080	0
203	20231121	155800	1348236840	15080	15080	15080	15080	0
204	20231121	155700	1348236840	15080	15080	15080	15080	0
205	20231121	155600	1348236840	15080	15080	15080	15080	0
206	20231121	155500	1348236840	15080	15080	15080	15080	0
207	20231121	155400	1348236840	15080	15080	15080	15080	0
208	20231121	155300	1348236840	15080	15080	15080	15080	0
209	20231121	155200	1348236840	15080	15080	15080	15080	0
210	20231121	155100	1348236840	15080	15080	15080	15080	0
211	20231121	155000	1348236840	15080	15080	15080	15080	0
212	20231121	154900	1348236840	15080	15080	15080	15080	2130
213	20231121	154800	1348236840	15080	15080	15080	15080	0
214	20231121	154700	1348236840	15080	15080	15080	15080	0
215	20231121	154600	1348236840	15080	15080	15080	15080	0
216	20231121	154500	1348236840	15080	15080	15080	15080	0
217	20231121	154400	1348236840	15080	15080	15080	15080	0
218	20231121	154300	1348236840	15080	15080	15080	15080	0
219	20231121	154200	1348236840	15080	15080	15080	15080	0
220	20231121	154100	1348236840	15080	15080	15080	15080	0
221	20231121	154000	1348236840	15080	15080	15080	15080	0
222	20231121	153900	1348236840	15080	15080	15080	15080	0
223	20231121	153800	1348236840	15080	15080	15080	15080	0
224	20231121	153700	1348236840	15080	15080	15080	15080	0
225	20231121	153600	1348236840	15080	15080	15080	15080	0
226	20231121	153500	1348236840	15080	15080	15080	15080	0
227	20231121	153400	1348236840	15080	15080	15080	15080	0
228	20231121	153300	1348236840	15080	15080	15080	15080	0
229	20231121	153200	1348236840	15080	15080	15080	15080	0
230	20231121	153100	1348236840	15080	15080	15080	15080	0
231	20231121	153000	1348236840	15080	15080	15080	15080	2130
232	20231121	152900	1316116440	15100	15100	15100	15100	0
233	20231121	152800	1316116440	15100	15100	15100	15100	0
234	20231121	152700	1316116440	15100	15100	15100	15100	0
235	20231121	152600	1316116440	15100	15100	15100	15100	0
236	20231121	152500	1316116440	15100	15100	15100	15100	0
237	20231121	152400	1316116440	15100	15100	15100	15100	0
238	20231121	152300	1316116440	15100	15100	15100	15100	0
239	20231121	152200	1316116440	15100	15100	15100	15100	0
240	20231121	152100	1316116440	15100	15100	15100	15100	0
241	20231121	152000	1316116440	15100	15100	15100	15100	0
242	20231121	151900	1316116440	15100	15100	15100	15100	38
243	20231121	151800	1315542640	15080	15080	15100	15080	132
244	20231121	151700	1313552060	15100	15080	15100	15080	28
245	20231121	151600	1313129640	15090	15080	15090	15080	116
246	20231121	151500	1311379870	15070	15080	15080	15070	25
247	20231121	151400	1311003020	15080	15080	15080	15080	322
248	20231121	151300	1306147260	15090	15090	15090	15090	3
249	20231121	151200	1306101990	15090	15080	15110	15080	56
250	20231121	151100	1305257210	15090	15090	15090	15080	57
251	20231121	151000	1304397360	15090	15100	15100	15090	787
252	20231121	150900	1292521120	15100	15110	15110	15100	106
253	20231121	150800	1290919520	15100	15090	15100	15090	34
254	20231121	150700	1290406290	15100	15100	15100	15100	712
255	20231121	150600	1279655090	15100	15100	15100	15100	181
256	20231121	150500	1276921990	15100	15100	15100	15100	0
257	20231121	150400	1276921990	15100	15100	15100	15100	18
258	20231121	150300	1276650190	15110	15110	15110	15110	0
259	20231121	150200	1276650190	15110	15110	15110	15100	170
260	20231121	150100	1274082180	15110	15110	15110	15110	330
261	20231121	150000	1269095880	15110	15100	15110	15100	392
262	20231121	145900	1263172960	15100	15100	15100	15100	21
263	20231121	145800	1262855860	15110	15110	15110	15100	201
264	20231121	145700	1259819000	15110	15110	15110	15110	286
265	20231121	145600	1255497540	15100	15100	15100	15100	0
266	20231121	145500	1255497540	15100	15100	15100	15100	37
267	20231121	145400	1254938840	15100	15100	15100	15100	0
268	20231121	145300	1254938840	15100	15100	15100	15100	20
269	20231121	145200	1254636840	15100	15100	15100	15100	0
270	20231121	145100	1254636840	15100	15100	15110	15100	335
271	20231121	145000	1249577840	15110	15110	15110	15110	146
272	20231121	144900	1247371780	15110	15110	15110	15110	233
273	20231121	144800	1243851150	15110	15110	15110	15110	130
274	20231121	144700	1241886850	15110	15110	15110	15110	60
275	20231121	144600	1240980250	15110	15110	15110	15110	0
276	20231121	144500	1240980250	15110	15110	15110	15110	1
277	20231121	144400	1240965140	15100	15100	15100	15100	30
278	20231121	144300	1240512140	15100	15110	15110	15100	150
279	20231121	144200	1238247120	15110	15110	15110	15110	101
280	20231121	144100	1236721010	15110	15110	15110	15100	28
281	20231121	144000	1236298120	15100	15100	15100	15100	31
282	20231121	143900	1235830020	15110	15110	15110	15110	101
283	20231121	143800	1234303910	15110	15090	15110	15090	20
284	20231121	143700	1234001730	15110	15100	15110	15100	41
285	20231121	143600	1233382390	15100	15100	15100	15100	20
286	20231121	143500	1233080390	15100	15090	15100	15090	341
287	20231121	143400	1227932020	15100	15100	15100	15090	210
288	20231121	143300	1224761200	15090	15080	15090	15080	198
289	20231121	143200	1221773810	15080	15120	15120	15080	5596
290	20231121	143100	1137234050	15130	15130	15130	15130	1264
291	20231121	143000	1118109730	15130	15140	15140	15130	252
292	20231121	142900	1114295970	15130	15130	15130	15130	0
293	20231121	142800	1114295970	15130	15130	15130	15130	0
294	20231121	142700	1114295970	15130	15160	15160	15130	3897
295	20231121	142600	1055248300	15160	15160	15170	15160	417
296	20231121	142500	1048924080	15160	15160	15160	15160	164
297	20231121	142400	1046437840	15160	15160	15160	15160	0
298	20231121	142300	1046437840	15160	15160	15160	15160	19
299	20231121	142200	1046149800	15170	15170	15170	15170	3
300	20231121	142100	1046104290	15170	15170	15170	15170	73
301	20231121	142000	1044996880	15160	15170	15170	15160	341
302	20231121	141900	1039824090	15170	15170	15170	15170	629
303	20231121	141800	1030282160	15170	15170	15170	15170	10
304	20231121	141700	1030130460	15170	15170	15170	15170	0
305	20231121	141600	1030130460	15170	15170	15170	15170	19
306	20231121	141500	1029842230	15170	15170	15170	15170	0
307	20231121	141400	1029842230	15170	15170	15170	15170	0
308	20231121	141300	1029842230	15170	15170	15170	15170	19
309	20231121	141200	1029554000	15170	15170	15170	15170	0
310	20231121	141100	1029554000	15170	15190	15190	15170	158
311	20231121	141000	1027155870	15180	15180	15180	15180	0
312	20231121	140900	1027155870	15180	15180	15180	15180	19
313	20231121	140800	1026867450	15180	15180	15180	15180	0
314	20231121	140700	1026867450	15180	15180	15180	15180	0
315	20231121	140600	1026867450	15180	15180	15180	15180	5
316	20231121	140500	1026791550	15180	15180	15180	15180	58
317	20231121	140400	1025911110	15170	15170	15170	15170	0
318	20231121	140300	1025911110	15170	15170	15170	15170	0
319	20231121	140200	1025911110	15170	15190	15190	15170	1240
320	20231121	140100	1007089580	15190	15190	15190	15190	92
321	20231121	140000	1005692100	15190	15190	15190	15190	3
322	20231121	135900	1005646530	15180	15180	15180	15180	4
323	20231121	135800	1005585810	15170	15170	15170	15170	19
324	20231121	135700	1005297580	15190	15190	15190	15190	0
325	20231121	135600	1005297580	15190	15180	15190	15180	70
326	20231121	135500	1004234970	15180	15180	15180	15180	18
327	20231121	135400	1003961730	15180	15180	15180	15180	0
328	20231121	135300	1003961730	15180	15180	15180	15180	0
329	20231121	135200	1003961730	15180	15180	15180	15180	2
330	20231121	135100	1003931370	15180	15180	15180	15180	120
331	20231121	135000	1002109770	15180	15180	15180	15180	10
332	20231121	134900	1001957970	15180	15190	15190	15180	30
333	20231121	134800	1001502370	15200	15190	15200	15190	100
334	20231121	134700	999982410	15190	15190	15190	15190	55
335	20231121	134600	999146960	15190	15190	15190	15190	0
336	20231121	134500	999146960	15190	15190	15190	15190	0
337	20231121	134400	999146960	15190	15190	15190	15190	22
338	20231121	134300	998812780	15190	15180	15190	15180	173
339	20231121	134200	996186220	15170	15170	15170	15170	100
340	20231121	134100	994669220	15170	15170	15170	15170	0
341	20231121	134000	994669220	15170	15170	15170	15170	0
342	20231121	133900	994669220	15170	15170	15170	15170	0
343	20231121	133800	994669220	15170	15170	15170	15170	27
344	20231121	133700	994259630	15170	15170	15170	15170	44
345	20231121	133600	993592150	15170	15170	15170	15170	0
346	20231121	133500	993592150	15170	15170	15170	15170	614
347	20231121	133400	984277770	15170	15170	15170	15170	19
348	20231121	133300	983989540	15170	15180	15180	15170	1044
349	20231121	133200	968145620	15180	15180	15180	15180	40
350	20231121	133100	967538420	15170	15170	15170	15170	0
351	20231121	133000	967538420	15170	15170	15170	15170	24
352	20231121	132900	967174340	15170	15170	15170	15170	0
353	20231121	132800	967174340	15170	15170	15170	15170	66
354	20231121	132700	966173120	15160	15160	15160	15160	521
355	20231121	132600	958274760	15160	15160	15160	15160	88
356	20231121	132500	956940680	15160	15160	15160	15160	0
357	20231121	132400	956940680	15160	15160	15160	15160	0
358	20231121	132300	956940680	15160	15160	15160	15160	37
359	20231121	132200	956379760	15160	15160	15160	15160	0
360	20231121	132100	956379760	15160	15160	15160	15160	0
361	20231121	132000	956379760	15160	15160	15160	15160	21
362	20231121	131900	956061400	15160	15160	15160	15160	0
363	20231121	131800	956061400	15160	15160	15160	15160	0
364	20231121	131700	956061400	15160	15160	15160	15160	0
365	20231121	131600	956061400	15160	15160	15160	15160	19
366	20231121	131500	955773360	15160	15160	15160	15160	0
367	20231121	131400	955773360	15160	15160	15160	15160	0
368	20231121	131300	955773360	15160	15160	15160	15160	0
369	20231121	131200	955773360	15160	15170	15170	15160	218
370	20231121	131100	952468400	15170	15170	15170	15170	30
371	20231121	131000	952013300	15160	15160	15160	15160	0
372	20231121	130900	952013300	15160	15160	15160	15160	18
373	20231121	130800	951740420	15170	15170	15170	15170	10
374	20231121	130700	951588720	15160	15160	15160	15160	0
375	20231121	130600	951588720	15160	15160	15160	15160	6
376	20231121	130500	951497760	15160	15160	15160	15160	49
377	20231121	130400	950754920	15160	15160	15160	15160	0
378	20231121	130300	950754920	15160	15160	15160	15160	0
379	20231121	130200	950754920	15160	15160	15160	15160	39
380	20231121	130100	950163680	15160	15160	15160	15160	4
381	20231121	130000	950103040	15160	15160	15160	15160	0
382	20231121	125900	950103040	15160	15160	15160	15160	0
383	20231121	125800	950103040	15160	15160	15160	15160	42
384	20231121	125700	949466320	15180	15180	15180	15180	202
385	20231121	125600	946399960	15190	15190	15190	15190	2
386	20231121	125500	946369580	15190	15190	15190	15190	1
387	20231121	125400	946354390	15180	15190	15190	15180	17
388	20231121	125300	946096320	15180	15180	15180	15180	111
389	20231121	125200	944411340	15160	15160	15160	15160	0
390	20231121	125100	944411340	15160	15160	15160	15160	19
391	20231121	125000	944123300	15160	15160	15160	15160	0
392	20231121	124900	944123300	15160	15160	15160	15160	0
393	20231121	124800	944123300	15160	15160	15160	15160	0
394	20231121	124700	944123300	15160	15150	15160	15150	86
395	20231121	124600	942819550	15160	15160	15160	15160	15
396	20231121	124500	942592150	15170	15170	15170	15170	10
397	20231121	124400	942440450	15160	15160	15160	15160	44
398	20231121	124300	941773410	15160	15160	15160	15160	15
399	20231121	124200	941546010	15160	15160	15160	15160	10
400	20231121	124100	941394410	15160	15160	15160	15160	0
401	20231121	124000	941394410	15160	15160	15160	15160	0
402	20231121	123900	941394410	15160	15160	15160	15160	0
403	20231121	123800	941394410	15160	15180	15180	15160	80
404	20231121	123700	940180810	15160	15160	15160	15150	479
405	20231121	123600	932923720	15150	15150	15150	15150	0
406	20231121	123500	932923720	15150	15150	15150	15150	0
407	20231121	123400	932923720	15150	15150	15150	15150	67
408	20231121	123300	931908670	15160	15160	15160	15160	15
409	20231121	123200	931681270	15170	15170	15170	15170	0
410	20231121	123100	931681270	15170	15170	15170	15170	0
411	20231121	123000	931681270	15170	15170	15170	15170	24
412	20231121	122900	931317190	15170	15170	15170	15170	0
413	20231121	122800	931317190	15170	15170	15170	15170	0
414	20231121	122700	931317190	15170	15170	15170	15170	0
415	20231121	122600	931317190	15170	15170	15170	15170	19
416	20231121	122500	931028960	15180	15180	15180	15180	5
417	20231121	122400	930953060	15170	15170	15170	15170	0
418	20231121	122300	930953060	15170	15170	15170	15170	19
419	20231121	122200	930664830	15170	15170	15170	15170	0
420	20231121	122100	930664830	15170	15160	15170	15160	439
421	20231121	122000	924005400	15150	15160	15160	15150	1380
422	20231121	121900	903094500	15160	15160	15160	15160	18
423	20231121	121800	902821620	15160	15160	15160	15160	0
424	20231121	121700	902821620	15160	15160	15160	15160	0
425	20231121	121600	902821620	15160	15160	15160	15160	0
426	20231121	121500	902821620	15160	15160	15160	15160	19
427	20231121	121400	902533580	15170	15170	15170	15170	0
428	20231121	121300	902533580	15170	15170	15170	15170	1
429	20231121	121200	902518410	15160	15160	15160	15160	126
430	20231121	121100	900608250	15160	15160	15160	15160	210
431	20231121	121000	897424650	15160	15160	15160	15160	0
432	20231121	120900	897424650	15160	15160	15160	15160	40
433	20231121	120800	896818250	15170	15170	15170	15170	261
434	20231121	120700	892858880	15170	15170	15170	15170	0
435	20231121	120600	892858880	15170	15170	15170	15170	0
436	20231121	120500	892858880	15170	15170	15170	15170	0
437	20231121	120400	892858880	15170	15190	15190	15170	309
438	20231121	120300	888171150	15170	15170	15170	15170	0
439	20231121	120200	888171150	15170	15190	15190	15170	495
440	20231121	120100	880660240	15180	15190	15190	15180	325
441	20231121	120000	875726490	15190	15190	15190	15190	442
442	20231121	115900	869012510	15190	15190	15190	15190	207
443	20231121	115800	865868180	15190	15190	15190	15190	4
444	20231121	115700	865807420	15190	15190	15190	15190	0
445	20231121	115600	865807420	15190	15200	15200	15190	99
446	20231121	115500	864302690	15200	15200	15200	15200	0
447	20231121	115400	864302690	15200	15190	15200	15190	22
448	20231121	115300	863968330	15200	15200	15200	15200	94
449	20231121	115200	862539530	15200	15200	15200	15200	6
450	20231121	115100	862448330	15200	15190	15200	15190	30
451	20231121	115000	861992580	15200	15200	15200	15200	0
452	20231121	114900	861992580	15200	15190	15200	15190	166
453	20231121	114800	859470940	15200	15200	15200	15200	5
454	20231121	114700	859394940	15190	15200	15200	15190	24
455	20231121	114600	859030370	15190	15190	15190	15190	6
456	20231121	114500	858939230	15190	15190	15190	15190	20
457	20231121	114400	858635430	15190	15200	15200	15190	24
458	20231121	114300	858270670	15200	15200	15200	15200	1
459	20231121	114200	858255470	15190	15190	15190	15190	56
460	20231121	114100	857404830	15200	15200	15200	15200	1
461	20231121	114000	857389630	15200	15200	15200	15200	110
462	20231121	113900	855717630	15210	15200	15210	15200	67
463	20231121	113800	854698620	15200	15200	15200	15200	0
464	20231121	113700	854698620	15200	15200	15200	15200	69
465	20231121	113600	853649820	15200	15200	15200	15200	25
466	20231121	113500	853269820	15200	15200	15200	15200	7
467	20231121	113400	853163420	15200	15190	15200	15190	5
468	20231121	113300	853087460	15200	15200	15200	15200	191
469	20231121	113200	850184260	15200	15210	15210	15200	207
470	20231121	113100	847035860	15210	15210	15210	15210	0
471	20231121	113000	847035860	15210	15200	15210	15200	88
472	20231121	112900	845697420	15200	15200	15200	15200	18
473	20231121	112800	845423820	15200	15200	15200	15200	5
474	20231121	112700	845347820	15200	15200	15200	15200	6
475	20231121	112600	845256620	15200	15200	15200	15200	21
476	20231121	112500	844937420	15200	15200	15200	15200	8
477	20231121	112400	844815820	15200	15200	15200	15190	25
478	20231121	112300	844435970	15190	15190	15190	15190	4
479	20231121	112200	844375210	15190	15180	15190	15180	20
480	20231121	112100	844071420	15180	15180	15200	15180	94
481	20231121	112000	842643550	15190	15180	15190	15180	64
482	20231121	111900	841671440	15180	15200	15200	15180	1883
483	20231121	111800	813050920	15200	15210	15210	15200	385
484	20231121	111700	807195130	15220	15230	15230	15220	647
485	20231121	111600	797345940	15230	15230	15230	15220	302
486	20231121	111500	792747830	15230	15220	15230	15220	8
487	20231121	111400	792626050	15220	15220	15220	15220	0
488	20231121	111300	792626050	15220	15220	15220	15220	104
489	20231121	111200	791043170	15230	15230	15230	15230	0
490	20231121	111100	791043170	15230	15220	15230	15220	258
491	20231121	111000	787116220	15220	15220	15220	15220	0
492	20231121	110900	787116220	15220	15240	15240	15220	403
493	20231121	110800	780978200	15250	15250	15250	15250	44
494	20231121	110700	780307200	15260	15260	15260	15260	46
495	20231121	110600	779605240	15260	15260	15260	15260	5
496	20231121	110500	779528940	15260	15260	15260	15260	0
497	20231121	110400	779528940	15260	15280	15280	15250	739
498	20231121	110300	768250020	15280	15280	15280	15280	2
499	20231121	110200	768219460	15280	15280	15280	15280	9
500	20231121	110100	768081940	15280	15270	15280	15270	26
501	20231121	110000	767684720	15270	15270	15270	15270	2
502	20231121	105900	767654180	15270	15270	15280	15270	71
503	20231121	105800	766569370	15280	15280	15290	15280	81
504	20231121	105700	765331670	15280	15280	15280	15280	25
505	20231121	105600	764949670	15270	15270	15270	15270	5
506	20231121	105500	764873320	15270	15280	15280	15270	1568
507	20231121	105400	740915170	15280	15280	15280	15270	321
508	20231121	105300	736010530	15280	15280	15280	15280	4
509	20231121	105200	735949410	15270	15270	15270	15270	254
510	20231121	105100	732070830	15280	15280	15280	15270	5
511	20231121	105000	731994440	15280	15280	15280	15270	58
512	20231121	104900	731108440	15280	15280	15280	15270	70
513	20231121	104800	730038890	15280	15280	15280	15280	90
514	20231121	104700	728663690	15280	15290	15290	15280	254
515	20231121	104600	724782130	15300	15300	15300	15290	305
516	20231121	104500	720115690	15310	15300	15330	15280	4082
517	20231121	104400	657617800	15300	15300	15300	15300	19
518	20231121	104300	657327100	15280	15270	15300	15270	5443
519	20231121	104200	574182380	15260	15240	15270	15240	135
520	20231121	104100	572122330	15260	15250	15260	15250	390
521	20231121	104000	566171250	15240	15240	15240	15240	19
522	20231121	103900	565881690	15250	15240	15250	15240	4
523	20231121	103800	565820710	15240	15220	15240	15220	636
524	20231121	103700	556133570	15220	15220	15220	15220	0
525	20231121	103600	556133570	15220	15240	15240	15220	1130
526	20231121	103500	538922430	15240	15250	15250	15240	733
527	20231121	103400	527749660	15250	15250	15250	15250	0
528	20231121	103300	527749660	15250	15250	15250	15250	0
529	20231121	103200	527749660	15250	15260	15260	15250	103
530	20231121	103100	526178140	15270	15250	15270	15250	1520
531	20231121	103000	502990980	15250	15250	15250	15250	44
532	20231121	102900	502319980	15250	15230	15250	15230	418
533	20231121	102800	495949750	15240	15240	15240	15240	3
534	20231121	102700	495904030	15240	15240	15240	15240	310
535	20231121	102600	491179630	15250	15250	15250	15250	9
536	20231121	102500	491042380	15240	15250	15250	15240	362
537	20231121	102400	485525100	15250	15250	15250	15250	208
538	20231121	102300	482353100	15260	15260	15260	15260	2
539	20231121	102200	482322580	15250	15250	15250	15250	69
540	20231121	102100	481270330	15260	15260	15260	15250	60
541	20231121	102000	480355100	15250	15260	15260	15250	178
542	20231121	101900	477638970	15260	15250	15260	15250	323
543	20231121	101800	472713010	15250	15250	15250	15250	357
544	20231121	101700	467268760	15240	15240	15240	15240	42
545	20231121	101600	466628680	15250	15250	15250	15250	313
546	20231121	101500	461855430	15240	15230	15240	15230	389
547	20231121	101400	455927300	15230	15230	15230	15230	9
548	20231121	101300	455790230	15240	15200	15240	15180	4648
549	20231121	101200	385066670	15160	15160	15160	15160	0
550	20231121	101100	385066670	15160	15160	15160	15160	21
551	20231121	101000	384748310	15160	15160	15160	15160	1
552	20231121	100900	384733150	15160	15200	15200	15160	473
553	20231121	100800	377545350	15200	15200	15200	15200	19
554	20231121	100700	377256550	15200	15200	15200	15200	0
555	20231121	100600	377256550	15200	15230	15230	15200	301
556	20231121	100500	372681320	15200	15200	15200	15200	201
557	20231121	100400	369626120	15240	15210	15240	15200	160
558	20231121	100300	367193580	15230	15220	15240	15220	1375
559	20231121	100200	346256800	15220	15210	15220	15210	4
560	20231121	100100	346195950	15210	15210	15220	15210	59
561	20231121	100000	345298260	15220	15210	15220	15210	11
562	20231121	095900	345130940	15210	15210	15210	15210	2
563	20231121	095800	345100520	15200	15200	15200	15200	0
564	20231121	095700	345100520	15200	15210	15210	15200	59
565	20231121	095600	344203320	15200	15200	15200	15200	21
566	20231121	095500	343884120	15200	15200	15200	15200	602
567	20231121	095400	334733720	15200	15170	15220	15170	2241
568	20231121	095300	300677350	15170	15170	15180	15170	132
569	20231121	095200	298674680	15170	15150	15170	15140	756
570	20231121	095100	287214580	15150	15160	15160	15150	15
571	20231121	095000	286987320	15150	15140	15150	15140	41
572	20231121	094900	286366380	15150	15150	15150	15150	103
573	20231121	094800	284805930	15160	15150	15160	15150	49
574	20231121	094700	284063100	15150	15160	15160	15150	119
575	20231121	094600	282259240	15150	15160	15160	15120	254
576	20231121	094500	278417820	15120	15120	15150	15110	3381
577	20231121	094400	227290500	15140	15140	15140	15140	1
578	20231121	094300	227275360	15130	15130	15130	15130	38
579	20231121	094200	226700420	15140	15140	15140	15130	105
580	20231121	094100	225111650	15120	15120	15120	15120	287
581	20231121	094000	220772210	15120	15140	15140	15120	401
582	20231121	093900	214702130	15140	15150	15150	15140	20
583	20231121	093800	214399320	15160	15160	15160	15160	1
584	20231121	093700	214384160	15140	15160	15160	15140	111
585	20231121	093600	212702880	15150	15150	15150	15150	19
586	20231121	093500	212415030	15160	15160	15160	15160	38
587	20231121	093400	211838950	15140	15160	15160	15140	11
588	20231121	093300	211672390	15140	15160	15160	15140	20
589	20231121	093200	211369390	15160	15150	15160	15150	49
590	20231121	093100	210626930	15140	15140	15150	15140	457
591	20231121	093000	203705420	15140	15140	15140	15140	6
592	20231121	092900	203614580	15140	15140	15140	15140	0
593	20231121	092800	203614580	15140	15130	15140	15130	168
594	20231121	092700	201072160	15130	15120	15130	15120	76
595	20231121	092600	199922340	15130	15120	15130	15110	182
596	20231121	092500	197168860	15120	15130	15130	15110	527
597	20231121	092400	189199500	15130	15130	15140	15120	507
598	20231121	092300	181523600	15130	15130	15130	15130	50
599	20231121	092200	180767100	15130	15120	15130	15120	103
600	20231121	092100	179209710	15150	15150	15150	15150	11
601	20231121	092000	179043060	15130	15130	15140	15130	623
602	20231121	091900	169614070	15130	15150	15150	15130	703
603	20231121	091800	158967390	15160	15150	15160	15150	68
604	20231121	091700	157936520	15150	15160	15160	15150	35
605	20231121	091600	157405940	15150	15160	15160	15150	150
606	20231121	091500	155132940	15150	15160	15160	15150	53
607	20231121	091400	154329660	15150	15160	15160	15150	3
608	20231121	091300	154284190	15150	15160	15160	15150	106
609	20231121	091200	152677730	15160	15140	15160	15140	509
610	20231121	091100	144963340	15140	15160	15160	15140	16
611	20231121	091000	144720840	15140	15140	15140	15140	15
612	20231121	090900	144493740	15170	15140	15170	15140	61
613	20231121	090800	143570170	15140	15140	15140	15140	126
614	20231121	090700	141662530	15140	15140	15140	15140	59
615	20231121	090600	140769270	15140	15140	15140	15140	28
616	20231121	090500	140345350	15180	15180	15180	15180	4
617	20231121	090400	140284630	15180	15180	15180	15180	2
618	20231121	090300	140254270	15180	15180	15180	15180	4
619	20231121	090200	140193550	15180	15180	15190	15180	955
620	20231121	090100	125693920	15190	15130	15190	15130	4535
621	20231121	090000	56972210	15130	15120	15130	15120	3768