KissMeData/045100/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	192500	654543220	15090	15090	15090	15090	1307
3	20231128	192400	654543220	15090	15090	15090	15090	0
4	20231128	192300	654543220	15090	15090	15090	15090	0
5	20231128	192200	654543220	15090	15090	15090	15090	0
6	20231128	192100	654543220	15090	15090	15090	15090	0
7	20231128	192000	654543220	15090	15090	15090	15090	0
8	20231128	191900	654543220	15090	15090	15090	15090	0
9	20231128	191800	654543220	15090	15090	15090	15090	0
10	20231128	191700	654543220	15090	15090	15090	15090	0
11	20231128	191600	654543220	15090	15090	15090	15090	0
12	20231128	191500	654543220	15090	15090	15090	15090	0
13	20231128	191400	654543220	15090	15090	15090	15090	0
14	20231128	191300	654543220	15090	15090	15090	15090	0
15	20231128	191200	654543220	15090	15090	15090	15090	0
16	20231128	191100	654543220	15090	15090	15090	15090	0
17	20231128	191000	654543220	15090	15090	15090	15090	0
18	20231128	190900	654543220	15090	15090	15090	15090	0
19	20231128	190800	654543220	15090	15090	15090	15090	0
20	20231128	190700	654543220	15090	15090	15090	15090	0
21	20231128	190600	654543220	15090	15090	15090	15090	0
22	20231128	190500	654543220	15090	15090	15090	15090	0
23	20231128	190400	654543220	15090	15090	15090	15090	0
24	20231128	190300	654543220	15090	15090	15090	15090	0
25	20231128	190200	654543220	15090	15090	15090	15090	0
26	20231128	190100	654543220	15090	15090	15090	15090	0
27	20231128	190000	654543220	15090	15090	15090	15090	0
28	20231128	185900	654543220	15090	15090	15090	15090	0
29	20231128	185800	654543220	15090	15090	15090	15090	0
30	20231128	185700	654543220	15090	15090	15090	15090	0
31	20231128	185600	654543220	15090	15090	15090	15090	0
32	20231128	185500	654543220	15090	15090	15090	15090	1307
33	20231128	185400	654543220	15090	15090	15090	15090	0
34	20231128	185300	654543220	15090	15090	15090	15090	0
35	20231128	185200	654543220	15090	15090	15090	15090	0
36	20231128	185100	654543220	15090	15090	15090	15090	0
37	20231128	185000	654543220	15090	15090	15090	15090	0
38	20231128	184900	654543220	15090	15090	15090	15090	0
39	20231128	184800	654543220	15090	15090	15090	15090	0
40	20231128	184700	654543220	15090	15090	15090	15090	0
41	20231128	184600	654543220	15090	15090	15090	15090	0
42	20231128	184500	654543220	15090	15090	15090	15090	0
43	20231128	184400	654543220	15090	15090	15090	15090	0
44	20231128	184300	654543220	15090	15090	15090	15090	0
45	20231128	184200	654543220	15090	15090	15090	15090	0
46	20231128	184100	654543220	15090	15090	15090	15090	0
47	20231128	184000	654543220	15090	15090	15090	15090	0
48	20231128	183900	654543220	15090	15090	15090	15090	0
49	20231128	183800	654543220	15090	15090	15090	15090	0
50	20231128	183700	654543220	15090	15090	15090	15090	0
51	20231128	183600	654543220	15090	15090	15090	15090	0
52	20231128	183500	654543220	15090	15090	15090	15090	0
53	20231128	183400	654543220	15090	15090	15090	15090	0
54	20231128	183300	654543220	15090	15090	15090	15090	0
55	20231128	183200	654543220	15090	15090	15090	15090	0
56	20231128	183100	654543220	15090	15090	15090	15090	0
57	20231128	183000	654543220	15090	15090	15090	15090	0
58	20231128	182900	654543220	15090	15090	15090	15090	0
59	20231128	182800	654543220	15090	15090	15090	15090	0
60	20231128	182700	654543220	15090	15090	15090	15090	0
61	20231128	182600	654543220	15090	15090	15090	15090	0
62	20231128	182500	654543220	15090	15090	15090	15090	1307
63	20231128	182400	654543220	15090	15090	15090	15090	0
64	20231128	182300	654543220	15090	15090	15090	15090	0
65	20231128	182200	654543220	15090	15090	15090	15090	0
66	20231128	182100	654543220	15090	15090	15090	15090	0
67	20231128	182000	654543220	15090	15090	15090	15090	0
68	20231128	181900	654543220	15090	15090	15090	15090	0
69	20231128	181800	654543220	15090	15090	15090	15090	0
70	20231128	181700	654543220	15090	15090	15090	15090	0
71	20231128	181600	654543220	15090	15090	15090	15090	0
72	20231128	181500	654543220	15090	15090	15090	15090	0
73	20231128	181400	654543220	15090	15090	15090	15090	0
74	20231128	181300	654543220	15090	15090	15090	15090	0
75	20231128	181200	654543220	15090	15090	15090	15090	0
76	20231128	181100	654543220	15090	15090	15090	15090	0
77	20231128	181000	654543220	15090	15090	15090	15090	0
78	20231128	180900	654543220	15090	15090	15090	15090	0
79	20231128	180800	654543220	15090	15090	15090	15090	0
80	20231128	180700	654543220	15090	15090	15090	15090	0
81	20231128	180600	654543220	15090	15090	15090	15090	0
82	20231128	180500	654543220	15090	15090	15090	15090	0
83	20231128	180400	654543220	15090	15090	15090	15090	0
84	20231128	180300	654543220	15090	15090	15090	15090	0
85	20231128	180200	654543220	15090	15090	15090	15090	0
86	20231128	180100	654543220	15090	15090	15090	15090	0
87	20231128	180000	654543220	15090	15090	15090	15090	0
88	20231128	175900	654543220	15090	15090	15090	15090	0
89	20231128	175800	654543220	15090	15090	15090	15090	0
90	20231128	175700	654543220	15090	15090	15090	15090	0
91	20231128	175600	654543220	15090	15090	15090	15090	0
92	20231128	175500	654543220	15090	15090	15090	15090	1307
93	20231128	175400	654543220	15090	15090	15090	15090	0
94	20231128	175300	654543220	15090	15090	15090	15090	0
95	20231128	175200	654543220	15090	15090	15090	15090	0
96	20231128	175100	654543220	15090	15090	15090	15090	0
97	20231128	175000	654543220	15090	15090	15090	15090	0
98	20231128	174900	654543220	15090	15090	15090	15090	0
99	20231128	174800	654543220	15090	15090	15090	15090	0
100	20231128	174700	654543220	15090	15090	15090	15090	0
101	20231128	174600	654543220	15090	15090	15090	15090	0
102	20231128	174500	654543220	15090	15090	15090	15090	0
103	20231128	174400	654543220	15090	15090	15090	15090	0
104	20231128	174300	654543220	15090	15090	15090	15090	0
105	20231128	174200	654543220	15090	15090	15090	15090	0
106	20231128	174100	654543220	15090	15090	15090	15090	0
107	20231128	174000	654543220	15090	15090	15090	15090	0
108	20231128	173900	654543220	15090	15090	15090	15090	0
109	20231128	173800	654543220	15090	15090	15090	15090	0
110	20231128	173700	654543220	15090	15090	15090	15090	0
111	20231128	173600	654543220	15090	15090	15090	15090	0
112	20231128	173500	654543220	15090	15090	15090	15090	0
113	20231128	173400	654543220	15090	15090	15090	15090	0
114	20231128	173300	654543220	15090	15090	15090	15090	0
115	20231128	173200	654543220	15090	15090	15090	15090	0
116	20231128	173100	654543220	15090	15090	15090	15090	0
117	20231128	173000	654543220	15090	15090	15090	15090	0
118	20231128	172900	654543220	15090	15090	15090	15090	0
119	20231128	172800	654543220	15090	15090	15090	15090	0
120	20231128	172700	654543220	15090	15090	15090	15090	0
121	20231128	172600	654543220	15090	15090	15090	15090	0
122	20231128	172500	654543220	15090	15090	15090	15090	1307
123	20231128	172400	654543220	15090	15090	15090	15090	0
124	20231128	172300	654543220	15090	15090	15090	15090	0
125	20231128	172200	654543220	15090	15090	15090	15090	0
126	20231128	172100	654543220	15090	15090	15090	15090	0
127	20231128	172000	654543220	15090	15090	15090	15090	0
128	20231128	171900	654543220	15090	15090	15090	15090	0
129	20231128	171800	654543220	15090	15090	15090	15090	0
130	20231128	171700	654543220	15090	15090	15090	15090	0
131	20231128	171600	654543220	15090	15090	15090	15090	0
132	20231128	171500	654543220	15090	15090	15090	15090	0
133	20231128	171400	654543220	15090	15090	15090	15090	0
134	20231128	171300	654543220	15090	15090	15090	15090	0
135	20231128	171200	654543220	15090	15090	15090	15090	0
136	20231128	171100	654543220	15090	15090	15090	15090	0
137	20231128	171000	654543220	15090	15090	15090	15090	0
138	20231128	170900	654543220	15090	15090	15090	15090	0
139	20231128	170800	654543220	15090	15090	15090	15090	0
140	20231128	170700	654543220	15090	15090	15090	15090	0
141	20231128	170600	654543220	15090	15090	15090	15090	0
142	20231128	170500	654543220	15090	15090	15090	15090	0
143	20231128	170400	654543220	15090	15090	15090	15090	0
144	20231128	170300	654543220	15090	15090	15090	15090	0
145	20231128	170200	654543220	15090	15090	15090	15090	0
146	20231128	170100	654543220	15090	15090	15090	15090	0
147	20231128	170000	654543220	15090	15090	15090	15090	0
148	20231128	165900	654543220	15090	15090	15090	15090	0
149	20231128	165800	654543220	15090	15090	15090	15090	0
150	20231128	165700	654543220	15090	15090	15090	15090	0
151	20231128	165600	654543220	15090	15090	15090	15090	0
152	20231128	165500	654543220	15090	15090	15090	15090	1307
153	20231128	165400	654543220	15090	15090	15090	15090	0
154	20231128	165300	654543220	15090	15090	15090	15090	0
155	20231128	165200	654543220	15090	15090	15090	15090	0
156	20231128	165100	654543220	15090	15090	15090	15090	0
157	20231128	165000	654543220	15090	15090	15090	15090	0
158	20231128	164900	654543220	15090	15090	15090	15090	0
159	20231128	164800	654543220	15090	15090	15090	15090	0
160	20231128	164700	654543220	15090	15090	15090	15090	0
161	20231128	164600	654543220	15090	15090	15090	15090	0
162	20231128	164500	654543220	15090	15090	15090	15090	0
163	20231128	164400	654543220	15090	15090	15090	15090	0
164	20231128	164300	654543220	15090	15090	15090	15090	0
165	20231128	164200	654543220	15090	15090	15090	15090	0
166	20231128	164100	654543220	15090	15090	15090	15090	0
167	20231128	164000	654543220	15090	15090	15090	15090	0
168	20231128	163900	654543220	15090	15090	15090	15090	0
169	20231128	163800	654543220	15090	15090	15090	15090	0
170	20231128	163700	654543220	15090	15090	15090	15090	0
171	20231128	163600	654543220	15090	15090	15090	15090	0
172	20231128	163500	654543220	15090	15090	15090	15090	0
173	20231128	163400	654543220	15090	15090	15090	15090	0
174	20231128	163300	654543220	15090	15090	15090	15090	0
175	20231128	163200	654543220	15090	15090	15090	15090	0
176	20231128	163100	654543220	15090	15090	15090	15090	0
177	20231128	163000	654543220	15090	15090	15090	15090	0
178	20231128	162900	654543220	15090	15090	15090	15090	0
179	20231128	162800	654543220	15090	15090	15090	15090	0
180	20231128	162700	654543220	15090	15090	15090	15090	0
181	20231128	162600	654543220	15090	15090	15090	15090	0
182	20231128	162500	654543220	15090	15090	15090	15090	1307
183	20231128	162400	654543220	15090	15090	15090	15090	0
184	20231128	162300	654543220	15090	15090	15090	15090	0
185	20231128	162200	654543220	15090	15090	15090	15090	0
186	20231128	162100	654543220	15090	15090	15090	15090	0
187	20231128	162000	654543220	15090	15090	15090	15090	0
188	20231128	161900	654543220	15090	15090	15090	15090	0
189	20231128	161800	654543220	15090	15090	15090	15090	0
190	20231128	161700	654543220	15090	15090	15090	15090	0
191	20231128	161600	654543220	15090	15090	15090	15090	0
192	20231128	161500	654543220	15090	15090	15090	15090	0
193	20231128	161400	654543220	15090	15090	15090	15090	0
194	20231128	161300	654543220	15090	15090	15090	15090	0
195	20231128	161200	654543220	15090	15090	15090	15090	0
196	20231128	161100	654543220	15090	15090	15090	15090	0
197	20231128	161000	654543220	15090	15090	15090	15090	0
198	20231128	160900	654543220	15090	15090	15090	15090	0
199	20231128	160800	654543220	15090	15090	15090	15090	0
200	20231128	160700	654543220	15090	15090	15090	15090	0
201	20231128	160600	654543220	15090	15090	15090	15090	0
202	20231128	160500	654543220	15090	15090	15090	15090	0
203	20231128	160400	654543220	15090	15090	15090	15090	0
204	20231128	160300	654543220	15090	15090	15090	15090	0
205	20231128	160200	654543220	15090	15090	15090	15090	0
206	20231128	160100	654543220	15090	15090	15090	15090	0
207	20231128	160000	654543220	15090	15090	15090	15090	0
208	20231128	155900	654543220	15090	15090	15090	15090	0
209	20231128	155800	654543220	15090	15090	15090	15090	0
210	20231128	155700	654543220	15090	15090	15090	15090	0
211	20231128	155600	654543220	15090	15090	15090	15090	0
212	20231128	155500	654543220	15090	15090	15090	15090	1307
213	20231128	155400	654543220	15090	15090	15090	15090	0
214	20231128	155300	654543220	15090	15090	15090	15090	0
215	20231128	155200	654543220	15090	15090	15090	15090	0
216	20231128	155100	654543220	15090	15090	15090	15090	0
217	20231128	155000	654543220	15090	15090	15090	15090	0
218	20231128	154900	654543220	15090	15090	15090	15090	0
219	20231128	154800	654543220	15090	15090	15090	15090	0
220	20231128	154700	654543220	15090	15090	15090	15090	0
221	20231128	154600	654543220	15090	15090	15090	15090	0
222	20231128	154500	654543220	15090	15090	15090	15090	0
223	20231128	154400	654543220	15090	15090	15090	15090	0
224	20231128	154300	654543220	15090	15090	15090	15090	0
225	20231128	154200	654543220	15090	15090	15090	15090	0
226	20231128	154100	654543220	15090	15090	15090	15090	0
227	20231128	154000	654543220	15090	15090	15090	15090	0
228	20231128	153900	654543220	15090	15090	15090	15090	0
229	20231128	153800	654543220	15090	15090	15090	15090	0
230	20231128	153700	654543220	15090	15090	15090	15090	0
231	20231128	153600	654543220	15090	15090	15090	15090	0
232	20231128	153500	654543220	15090	15090	15090	15090	0
233	20231128	153400	654543220	15090	15090	15090	15090	0
234	20231128	153300	654543220	15090	15090	15090	15090	0
235	20231128	153200	654543220	15090	15090	15090	15090	0
236	20231128	153100	654543220	15090	15090	15090	15090	0
237	20231128	153000	654543220	15090	15090	15090	15090	1307
238	20231128	152900	634820590	15080	15080	15080	15080	0
239	20231128	152800	634820590	15080	15080	15080	15080	0
240	20231128	152700	634820590	15080	15080	15080	15080	0
241	20231128	152600	634820590	15080	15080	15080	15080	0
242	20231128	152500	634820590	15080	15080	15080	15080	0
243	20231128	152400	634820590	15080	15080	15080	15080	0
244	20231128	152300	634820590	15080	15080	15080	15080	0
245	20231128	152200	634820590	15080	15080	15080	15080	0
246	20231128	152100	634820590	15080	15080	15080	15080	0
247	20231128	152000	634820590	15080	15080	15080	15080	0
248	20231128	151900	634820590	15080	15080	15080	15080	74
249	20231128	151800	633704670	15080	15080	15080	15080	43
250	20231128	151700	633056230	15080	15070	15080	15070	37
251	20231128	151600	632498580	15070	15070	15070	15070	41
252	20231128	151500	631880710	15060	15070	15070	15060	7
253	20231128	151400	631775240	15070	15080	15080	15070	30
254	20231128	151300	631323040	15060	15070	15070	15060	55
255	20231128	151200	630494240	15080	15070	15080	15070	81
256	20231128	151100	629273560	15070	15070	15070	15070	301
257	20231128	151000	624737490	15080	15060	15080	15060	202
258	20231128	150900	621693350	15070	15070	15070	15070	99
259	20231128	150800	620201420	15070	15070	15080	15070	97
260	20231128	150700	618739430	15080	15060	15080	15060	518
261	20231128	150600	610929770	15070	15060	15070	15050	22
262	20231128	150500	610598450	15050	15050	15050	15050	0
263	20231128	150400	610598450	15050	15050	15050	15050	1
264	20231128	150300	610583400	15060	15060	15060	15060	59
265	20231128	150200	609694860	15080	15080	15080	15080	5
266	20231128	150100	609619460	15060	15060	15060	15060	2
267	20231128	150000	609589340	15060	15060	15060	15060	0
268	20231128	145900	609589340	15060	15060	15060	15060	1
269	20231128	145800	609574280	15050	15050	15050	15050	0
270	20231128	145700	609574280	15050	15050	15050	15050	2
271	20231128	145600	609544180	15050	15050	15050	15050	0
272	20231128	145500	609544180	15050	15050	15050	15050	0
273	20231128	145400	609544180	15050	15050	15050	15050	8
274	20231128	145300	609423780	15040	15040	15040	15040	0
275	20231128	145200	609423780	15040	15040	15040	15040	2
276	20231128	145100	609393700	15080	15040	15080	15040	2
277	20231128	145000	609363580	15040	15040	15040	15040	1
278	20231128	144900	609348540	15040	15050	15050	15040	549
279	20231128	144800	601091410	15060	15050	15060	15050	29
280	20231128	144700	600654930	15050	15060	15060	15050	109
281	20231128	144600	599013410	15050	15050	15050	15050	0
282	20231128	144500	599013410	15050	15050	15050	15050	101
283	20231128	144400	597493360	15060	15060	15060	15060	0
284	20231128	144300	597493360	15060	15050	15060	15050	3
285	20231128	144200	597448200	15070	15070	15070	15070	0
286	20231128	144100	597448200	15070	15070	15070	15070	0
287	20231128	144000	597448200	15070	15060	15070	15060	642
288	20231128	143900	587779510	15070	15070	15070	15070	1
289	20231128	143800	587764440	15080	15060	15080	15060	3
290	20231128	143700	587719240	15070	15070	15070	15070	0
291	20231128	143600	587719240	15070	15070	15070	15070	15
292	20231128	143500	587493190	15090	15090	15090	15090	0
293	20231128	143400	587493190	15090	15090	15090	15090	21
294	20231128	143300	587176300	15060	15090	15090	15060	5
295	20231128	143200	587100910	15090	15090	15090	15090	7
296	20231128	143100	586995280	15060	15060	15060	15060	3
297	20231128	143000	586950100	15060	15060	15060	15060	0
298	20231128	142900	586950100	15060	15060	15060	15060	2
299	20231128	142800	586919980	15070	15070	15070	15070	16
300	20231128	142700	586678860	15070	15070	15070	15070	0
301	20231128	142600	586678860	15070	15070	15070	15070	505
302	20231128	142500	579068510	15070	15070	15070	15070	100
303	20231128	142400	577561510	15060	15060	15060	15060	2
304	20231128	142300	577531390	15060	15060	15060	15060	0
305	20231128	142200	577531390	15060	15070	15070	15060	113
306	20231128	142100	575829110	15060	15060	15060	15060	300
307	20231128	142000	571311110	15060	15060	15060	15060	0
308	20231128	141900	571311110	15060	15060	15060	15060	11
309	20231128	141800	571145450	15090	15090	15090	15090	21
310	20231128	141700	570828560	15090	15060	15090	15060	30
311	20231128	141600	570376430	15060	15060	15060	15060	0
312	20231128	141500	570376430	15060	15060	15060	15060	2
313	20231128	141400	570346310	15070	15070	15070	15070	8
314	20231128	141300	570225750	15060	15060	15060	15060	1
315	20231128	141200	570210690	15060	15060	15060	15060	1
316	20231128	141100	570195630	15060	15060	15060	15060	0
317	20231128	141000	570195630	15060	15090	15090	15060	2
318	20231128	140900	570165480	15080	15080	15080	15070	4
319	20231128	140800	570105170	15080	15080	15080	15070	5
320	20231128	140700	570029790	15030	15030	15030	15030	0
321	20231128	140600	570029790	15030	15030	15030	15030	0
322	20231128	140500	570029790	15030	15030	15030	15030	3
323	20231128	140400	569984700	15030	15030	15030	15030	0
324	20231128	140300	569984700	15030	15090	15090	15030	7
325	20231128	140200	569879190	15090	15090	15090	15090	1
326	20231128	140100	569864100	15030	15030	15030	15030	1
327	20231128	140000	569849070	15040	15030	15040	15030	18
328	20231128	135900	569578520	15030	15030	15030	15030	0
329	20231128	135800	569578520	15030	15080	15090	15030	316
330	20231128	135700	564812610	15040	15040	15040	15040	0
331	20231128	135600	564812610	15040	15060	15060	15040	85
332	20231128	135500	563534090	15090	15090	15090	15090	0
333	20231128	135400	563534090	15090	15040	15090	15040	22
334	20231128	135300	563202250	15040	15040	15040	15040	0
335	20231128	135200	563202250	15040	15040	15040	15040	0
336	20231128	135100	563202250	15040	15040	15040	15040	1
337	20231128	135000	563187210	15040	15040	15040	15040	0
338	20231128	134900	563187210	15040	15040	15040	15040	102
339	20231128	134800	561653130	15040	15040	15040	15040	100
340	20231128	134700	560149130	15040	15060	15060	15040	201
341	20231128	134600	557125080	15050	15050	15050	15050	0
342	20231128	134500	557125080	15050	15050	15050	15050	0
343	20231128	134400	557125080	15050	15050	15050	15050	2
344	20231128	134300	557094980	15100	15100	15100	15100	50
345	20231128	134200	556339980	15060	15060	15060	15060	1
346	20231128	134100	556324920	15050	15050	15050	15050	25
347	20231128	134000	555948670	15050	15050	15050	15050	2
348	20231128	133900	555918570	15050	15050	15050	15050	1
349	20231128	133800	555903520	15050	15050	15050	15050	30
350	20231128	133700	555452020	15050	15050	15050	15050	1
351	20231128	133600	555436970	15100	15090	15100	15090	21
352	20231128	133500	555119920	15050	15050	15050	15050	2
353	20231128	133400	555089820	15040	15040	15040	15040	0
354	20231128	133300	555089820	15040	15040	15050	15040	101
355	20231128	133200	553570760	15090	15090	15090	15090	13
356	20231128	133100	553374590	15060	15040	15060	15040	30
357	20231128	133000	552923190	15040	15040	15040	15040	2
358	20231128	132900	552893110	15060	15060	15060	15060	2
359	20231128	132800	552862990	15040	15050	15050	15040	375
360	20231128	132700	547219250	15050	15050	15050	15050	11
361	20231128	132600	547053700	15060	15060	15060	15060	1
362	20231128	132500	547038640	15050	15050	15050	15050	36
363	20231128	132400	546496840	15050	15050	15050	15050	5
364	20231128	132300	546421590	15050	15070	15070	15050	71
365	20231128	132200	545351640	15050	15050	15050	15050	0
366	20231128	132100	545351640	15050	15050	15050	15050	301
367	20231128	132000	540821590	15050	15050	15050	15050	140
368	20231128	131900	538714590	15050	15060	15060	15050	542
369	20231128	131800	530557130	15070	15070	15070	15070	0
370	20231128	131700	530557130	15070	15070	15070	15070	5
371	20231128	131600	530481780	15060	15060	15060	15060	1
372	20231128	131500	530466720	15060	15060	15060	15060	4
373	20231128	131400	530406480	15060	15060	15060	15060	2
374	20231128	131300	530376360	15060	15060	15060	15060	0
375	20231128	131200	530376360	15060	15060	15060	15060	1
376	20231128	131100	530361300	15070	15070	15070	15070	1
377	20231128	131000	530346230	15060	15060	15060	15060	2
378	20231128	130900	530316110	15070	15070	15070	15070	13
379	20231128	130800	530120200	15050	15060	15060	15050	31
380	20231128	130700	529653550	15050	15060	15070	15050	1089
381	20231128	130600	513251960	15070	15070	15070	15070	9
382	20231128	130500	513116330	15070	15060	15070	15060	53
383	20231128	130400	512318140	15070	15070	15070	15070	120
384	20231128	130300	510509740	15070	15070	15070	15070	199
385	20231128	130200	507510810	15070	15080	15080	15070	201
386	20231128	130100	504479740	15070	15070	15080	15070	1212
387	20231128	130000	486214890	15070	15080	15080	15070	234
388	20231128	125900	482686190	15090	15090	15090	15090	0
389	20231128	125800	482686190	15090	15100	15100	15090	21
390	20231128	125700	482369100	15090	15090	15090	15090	0
391	20231128	125600	482369100	15090	15090	15090	15090	2
392	20231128	125500	482338920	15100	15100	15100	15100	0
393	20231128	125400	482338920	15100	15100	15100	15100	0
394	20231128	125300	482338920	15100	15070	15100	15070	7
395	20231128	125200	482233270	15080	15080	15080	15080	0
396	20231128	125100	482233270	15080	15090	15100	15080	4
397	20231128	125000	482172910	15090	15090	15090	15090	5
398	20231128	124900	482097460	15060	15060	15060	15060	1
399	20231128	124800	482082400	15090	15090	15090	15080	810
400	20231128	124700	469859550	15060	15060	15060	15060	0
401	20231128	124600	469859550	15060	15070	15070	15060	12
402	20231128	124500	469678730	15070	15070	15070	15070	52
403	20231128	124400	468895090	15060	15060	15060	15060	1
404	20231128	124300	468880030	15070	15070	15070	15070	0
405	20231128	124200	468880030	15070	15070	15070	15070	1
406	20231128	124100	468864960	15090	15090	15090	15090	0
407	20231128	124000	468864960	15090	15090	15090	15090	2
408	20231128	123900	468834780	15060	15060	15060	15060	1
409	20231128	123800	468819720	15080	15080	15080	15080	0
410	20231128	123700	468819720	15080	15070	15080	15070	719
411	20231128	123600	457977220	15070	15070	15070	15070	1
412	20231128	123500	457962150	15060	15060	15060	15060	1
413	20231128	123400	457947090	15060	15060	15060	15060	0
414	20231128	123300	457947090	15060	15060	15060	15060	0
415	20231128	123200	457947090	15060	15060	15060	15060	2
416	20231128	123100	457916970	15080	15080	15080	15080	3
417	20231128	123000	457871730	15080	15060	15080	15060	7
418	20231128	122900	457766190	15070	15070	15070	15070	148
419	20231128	122800	455535830	15070	15070	15080	15070	37
420	20231128	122700	454978090	15070	15070	15070	15070	0
421	20231128	122600	454978090	15070	15070	15070	15070	0
422	20231128	122500	454978090	15070	15090	15090	15070	1820
423	20231128	122400	427524250	15100	15100	15100	15100	1
424	20231128	122300	427509150	15090	15090	15090	15090	3
425	20231128	122200	427463880	15100	15100	15100	15100	514
426	20231128	122100	419702480	15100	15100	15100	15100	2
427	20231128	122000	419672280	15100	15100	15100	15100	1
428	20231128	121900	419657180	15120	15100	15120	15100	391
429	20231128	121800	413752880	15100	15120	15120	15100	7
430	20231128	121700	413647160	15100	15110	15110	15100	289
431	20231128	121600	409282760	15110	15110	15110	15110	3
432	20231128	121500	409237430	15110	15110	15110	15110	1
433	20231128	121400	409222320	15120	15100	15120	15100	12
434	20231128	121300	409041000	15110	15110	15110	15110	30
435	20231128	121200	408587700	15100	15100	15100	15100	14
436	20231128	121100	408376300	15100	15100	15100	15090	31
437	20231128	121000	407908220	15090	15080	15090	15080	31
438	20231128	120900	407440510	15080	15080	15080	15070	3
439	20231128	120800	407395280	15070	15070	15070	15070	0
440	20231128	120700	407395280	15070	15070	15070	15070	3
441	20231128	120600	407350070	15070	15070	15070	15070	1
442	20231128	120500	407335000	15070	15070	15070	15070	0
443	20231128	120400	407335000	15070	15070	15070	15070	2
444	20231128	120300	407304860	15070	15070	15070	15070	0
445	20231128	120200	407304860	15070	15070	15070	15070	2
446	20231128	120100	407274720	15070	15070	15070	15070	3
447	20231128	120000	407229510	15070	15070	15070	15070	1
448	20231128	115900	407214440	15070	15070	15070	15070	1
449	20231128	115800	407199370	15070	15070	15070	15070	20
450	20231128	115700	406897970	15070	15070	15070	15070	9
451	20231128	115600	406762340	15090	15050	15090	15050	49
452	20231128	115500	406023790	15050	15050	15050	15050	1
453	20231128	115400	406008740	15050	15050	15050	15050	0
454	20231128	115300	406008740	15050	15050	15080	15050	488
455	20231128	115200	398664150	15050	15050	15050	15050	0
456	20231128	115100	398664150	15050	15050	15050	15050	0
457	20231128	115000	398664150	15050	15050	15050	15050	1
458	20231128	114900	398649100	15050	15050	15050	15050	0
459	20231128	114800	398649100	15050	15050	15050	15050	85
460	20231128	114700	397369850	15050	15090	15090	15050	51
461	20231128	114600	396602260	15090	15050	15090	15050	52
462	20231128	114500	395819620	15050	15050	15050	15050	0
463	20231128	114400	395819620	15050	15050	15050	15050	0
464	20231128	114300	395819620	15050	15060	15060	15050	102
465	20231128	114200	394284510	15050	15050	15050	15050	0
466	20231128	114100	394284510	15050	15050	15050	15050	1
467	20231128	114000	394269460	15050	15050	15050	15050	100
468	20231128	113900	392764460	15090	15050	15090	15040	236
469	20231128	113800	389212600	15040	15040	15040	15040	25
470	20231128	113700	388836600	15030	15030	15030	15030	0
471	20231128	113600	388836600	15030	15030	15030	15030	173
472	20231128	113500	386236410	15040	15040	15040	15040	6
473	20231128	113400	386146170	15040	15040	15040	15040	2
474	20231128	113300	386116090	15050	15050	15050	15050	0
475	20231128	113200	386116090	15050	15050	15050	15050	362
476	20231128	113100	380667990	15050	15050	15050	15050	0
477	20231128	113000	380667990	15050	15050	15050	15050	5
478	20231128	112900	380592740	15050	15100	15100	15050	3
479	20231128	112800	380547540	15100	15100	15100	15100	100
480	20231128	112700	379037540	15100	15100	15100	15050	12
481	20231128	112600	378856390	15050	15050	15050	15050	0
482	20231128	112500	378856390	15050	15050	15050	15050	1
483	20231128	112400	378841340	15100	15100	15100	15100	0
484	20231128	112300	378841340	15100	15100	15100	15100	1
485	20231128	112200	378826240	15100	15100	15100	15100	2
486	20231128	112100	378796040	15050	15050	15050	15050	30
487	20231128	112000	378344540	15050	15050	15050	15050	53
488	20231128	111900	377546890	15020	15020	15020	15020	1001
489	20231128	111800	362511870	15020	15050	15050	15020	659
490	20231128	111700	352598290	15040	15040	15040	15030	72
491	20231128	111600	351516090	15020	15020	15020	15020	0
492	20231128	111500	351516090	15020	15040	15040	15020	3
493	20231128	111400	351470990	15020	15050	15050	15020	886
494	20231128	111300	338148700	15050	15050	15050	15050	0
495	20231128	111200	338148700	15050	15050	15050	15050	0
496	20231128	111100	338148700	15050	15050	15050	15050	161
497	20231128	111000	335725650	15050	15050	15050	15050	37
498	20231128	110900	335168800	15060	15060	15060	15060	10
499	20231128	110800	335018200	15060	15060	15060	15060	10
500	20231128	110700	334867600	15050	15060	15060	15050	542
501	20231128	110600	326705260	15060	15060	15060	15060	0
502	20231128	110500	326705260	15060	15060	15060	15060	1
503	20231128	110400	326690200	15070	15070	15070	15070	20
504	20231128	110300	326388800	15050	15050	15050	15050	0
505	20231128	110200	326388800	15050	15050	15050	15050	15
506	20231128	110100	326163050	15050	15050	15050	15050	0
507	20231128	110000	326163050	15050	15050	15050	15050	2
508	20231128	105900	326132950	15050	15050	15050	15050	0
509	20231128	105800	326132950	15050	15050	15050	15050	2
510	20231128	105700	326102850	15030	15030	15030	15030	100
511	20231128	105600	324599850	15090	15090	15090	15090	20
512	20231128	105500	324298050	15030	15030	15030	15030	0
513	20231128	105400	324298050	15030	15030	15030	15030	0
514	20231128	105300	324298050	15030	15030	15030	15030	0
515	20231128	105200	324298050	15030	15030	15030	15030	0
516	20231128	105100	324298050	15030	15030	15100	15030	146
517	20231128	105000	322103390	15040	15040	15040	15040	6
518	20231128	104900	322013150	15100	15080	15100	15080	4
519	20231128	104800	321952790	15030	15030	15030	15030	100
520	20231128	104700	320449790	15030	15030	15030	15030	70
521	20231128	104600	319397690	15080	15080	15080	15080	0
522	20231128	104500	319397690	15080	15080	15080	15080	171
523	20231128	104400	316819010	15100	15100	15100	15100	0
524	20231128	104300	316819010	15100	15030	15100	15030	21
525	20231128	104200	316502260	15020	15040	15040	15020	125
526	20231128	104100	314622380	15100	15100	15100	15100	0
527	20231128	104000	314622380	15100	15100	15100	15100	0
528	20231128	103900	314622380	15100	15100	15100	15100	1
529	20231128	103800	314607280	15100	15100	15100	15100	0
530	20231128	103700	314607280	15100	15100	15100	15100	0
531	20231128	103600	314607280	15100	15100	15100	15100	0
532	20231128	103500	314607280	15100	15100	15100	15100	0
533	20231128	103400	314607280	15100	15100	15100	15100	1
534	20231128	103300	314592180	15100	15100	15100	15100	1
535	20231128	103200	314577080	15100	15100	15100	15100	0
536	20231128	103100	314577080	15100	15100	15100	15100	0
537	20231128	103000	314577080	15100	15100	15100	15100	0
538	20231128	102900	314577080	15100	15100	15100	15100	1
539	20231128	102800	314561980	15000	15040	15050	15000	247
540	20231128	102700	310849750	15030	15030	15030	15030	2
541	20231128	102600	310819690	15030	15020	15030	15020	255
542	20231128	102500	306988660	15000	15000	15000	15000	0
543	20231128	102400	306988660	15000	15000	15000	15000	0
544	20231128	102300	306988660	15000	15000	15000	15000	9
545	20231128	102200	306853660	15000	15000	15000	15000	0
546	20231128	102100	306853660	15000	15000	15000	15000	0
547	20231128	102000	306853660	15000	15000	15000	15000	1
548	20231128	101900	306838660	15000	15000	15000	15000	0
549	20231128	101800	306838660	15000	15000	15000	15000	1
550	20231128	101700	306823660	15030	15030	15030	15030	0
551	20231128	101600	306823660	15030	15030	15030	15030	0
552	20231128	101500	306823660	15030	15000	15030	14970	502
553	20231128	101400	299304620	15030	15030	15030	15030	0
554	20231128	101300	299304620	15030	15030	15030	15030	0
555	20231128	101200	299304620	15030	15030	15030	15030	1
556	20231128	101100	299289590	14980	14980	14980	14980	0
557	20231128	101000	299289590	14980	14980	14980	14980	0
558	20231128	100900	299289590	14980	14980	14980	14980	1501
559	20231128	100800	276804610	14990	14990	14990	14990	47
560	20231128	100700	276100080	14970	14990	14990	14970	512
561	20231128	100600	268434410	14980	14980	14980	14980	36
562	20231128	100500	267895130	14970	14970	14970	14970	0
563	20231128	100400	267895130	14970	14980	14980	14970	266
564	20231128	100300	263913100	14980	14980	14980	14980	5
565	20231128	100200	263838200	14980	14970	14980	14970	611
566	20231128	100100	254691020	14970	14980	14980	14970	57
567	20231128	100000	253837660	14980	14980	14980	14980	62
568	20231128	095900	252908900	14980	14980	14980	14970	548
569	20231128	095800	244700540	14990	14990	14990	14990	41
570	20231128	095700	244085950	14990	15020	15020	14990	3395
571	20231128	095600	193144150	15030	15030	15030	15030	10
572	20231128	095500	192993850	15020	15030	15030	15020	11
573	20231128	095400	192828530	15020	15020	15020	15020	0
574	20231128	095300	192828530	15020	15020	15020	15020	0
575	20231128	095200	192828530	15020	15020	15020	15020	0
576	20231128	095100	192828530	15020	15030	15030	15020	245
577	20231128	095000	189148130	15020	15030	15030	15020	3
578	20231128	094900	189103050	15020	15020	15020	15020	0
579	20231128	094800	189103050	15020	15020	15020	15020	0
580	20231128	094700	189103050	15020	15020	15020	15020	150
581	20231128	094600	186850050	15020	15020	15020	15020	25
582	20231128	094500	186474550	15050	15050	15050	15050	0
583	20231128	094400	186474550	15050	15020	15050	15020	245
584	20231128	094300	182794250	15020	15080	15080	15020	1341
585	20231128	094200	162646370	15040	15050	15050	15040	532
586	20231128	094100	154640650	15060	15060	15060	15060	4
587	20231128	094000	154580410	15050	15050	15050	15050	8
588	20231128	093900	154460010	15090	15090	15090	15090	10
589	20231128	093800	154309110	15090	15090	15090	15090	0
590	20231128	093700	154309110	15090	15090	15090	15090	1
591	20231128	093600	154294020	15030	15030	15030	15030	0
592	20231128	093500	154294020	15030	15070	15070	15030	538
593	20231128	093400	146206610	15080	15090	15090	15070	16
594	20231128	093300	145965370	15100	15060	15100	15050	1084
595	20231128	093200	129650450	15060	15060	15060	15060	0
596	20231128	093100	129650450	15060	15060	15060	15060	0
597	20231128	093000	129650450	15060	15090	15090	15060	702
598	20231128	092900	119073520	15100	15100	15100	15100	1
599	20231128	092800	119058420	15100	15100	15100	15100	0
600	20231128	092700	119058420	15100	15100	15100	15100	0
601	20231128	092600	119058420	15100	15100	15100	15100	0
602	20231128	092500	119058420	15100	15100	15100	15100	155
603	20231128	092400	116717920	15100	15100	15100	15100	9
604	20231128	092300	116582020	15100	15100	15100	15100	1
605	20231128	092200	116566920	15110	15110	15110	15110	5
606	20231128	092100	116491370	15080	15110	15110	15080	320
607	20231128	092000	111665740	15070	15100	15100	15070	98
608	20231128	091900	110188640	15100	15070	15100	15070	5
609	20231128	091800	110113200	15070	15110	15110	15070	456
610	20231128	091700	103224660	15120	15140	15140	15120	2122
611	20231128	091600	71131860	15150	15150	15150	15150	34
612	20231128	091500	70616760	15150	15160	15160	15150	134
613	20231128	091400	68586320	15160	15160	15160	15150	270
614	20231128	091300	64493320	15160	15160	15160	15160	0
615	20231128	091200	64493320	15160	15170	15170	15160	310
616	20231128	091100	59793620	15160	15180	15180	15160	219
617	20231128	091000	56470520	15200	15200	15200	15200	2
618	20231128	090900	56440120	15200	15190	15200	15180	463
619	20231128	090800	49407240	15180	15170	15180	15140	639
620	20231128	090700	39712870	15170	15160	15170	15160	177
621	20231128	090600	37028940	15160	15160	15160	15160	80
622	20231128	090500	35816140	15160	15160	15160	15160	1
623	20231128	090400	35800980	15150	15140	15150	15140	106
624	20231128	090300	34195640	15130	15160	15170	15130	1006
625	20231128	090200	18973890	15170	15130	15170	15130	721
626	20231128	090100	8064520	15170	15170	15170	15160	14
627	20231128	090000	7852240	15180	15180	15180	15120	518