KissMeData/069080/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193400	620543150	15080	15080	15080	15080	618
3	20231120	193300	620543150	15080	15080	15080	15080	0
4	20231120	193200	620543150	15080	15080	15080	15080	0
5	20231120	193100	620543150	15080	15080	15080	15080	0
6	20231120	193000	620543150	15080	15080	15080	15080	0
7	20231120	192900	620543150	15080	15080	15080	15080	0
8	20231120	192800	620543150	15080	15080	15080	15080	0
9	20231120	192700	620543150	15080	15080	15080	15080	0
10	20231120	192600	620543150	15080	15080	15080	15080	0
11	20231120	192500	620543150	15080	15080	15080	15080	0
12	20231120	192400	620543150	15080	15080	15080	15080	0
13	20231120	192300	620543150	15080	15080	15080	15080	0
14	20231120	192200	620543150	15080	15080	15080	15080	0
15	20231120	192100	620543150	15080	15080	15080	15080	0
16	20231120	192000	620543150	15080	15080	15080	15080	0
17	20231120	191900	620543150	15080	15080	15080	15080	0
18	20231120	191800	620543150	15080	15080	15080	15080	0
19	20231120	191700	620543150	15080	15080	15080	15080	0
20	20231120	191600	620543150	15080	15080	15080	15080	0
21	20231120	191500	620543150	15080	15080	15080	15080	0
22	20231120	191400	620543150	15080	15080	15080	15080	0
23	20231120	191300	620543150	15080	15080	15080	15080	0
24	20231120	191200	620543150	15080	15080	15080	15080	0
25	20231120	191100	620543150	15080	15080	15080	15080	0
26	20231120	191000	620543150	15080	15080	15080	15080	0
27	20231120	190900	620543150	15080	15080	15080	15080	0
28	20231120	190800	620543150	15080	15080	15080	15080	0
29	20231120	190700	620543150	15080	15080	15080	15080	0
30	20231120	190600	620543150	15080	15080	15080	15080	0
31	20231120	190500	620543150	15080	15080	15080	15080	0
32	20231120	190400	620543150	15080	15080	15080	15080	618
33	20231120	190300	620543150	15080	15080	15080	15080	0
34	20231120	190200	620543150	15080	15080	15080	15080	0
35	20231120	190100	620543150	15080	15080	15080	15080	0
36	20231120	190000	620543150	15080	15080	15080	15080	0
37	20231120	185900	620543150	15080	15080	15080	15080	0
38	20231120	185800	620543150	15080	15080	15080	15080	0
39	20231120	185700	620543150	15080	15080	15080	15080	0
40	20231120	185600	620543150	15080	15080	15080	15080	0
41	20231120	185500	620543150	15080	15080	15080	15080	0
42	20231120	185400	620543150	15080	15080	15080	15080	0
43	20231120	185300	620543150	15080	15080	15080	15080	0
44	20231120	185200	620543150	15080	15080	15080	15080	0
45	20231120	185100	620543150	15080	15080	15080	15080	0
46	20231120	185000	620543150	15080	15080	15080	15080	0
47	20231120	184900	620543150	15080	15080	15080	15080	0
48	20231120	184800	620543150	15080	15080	15080	15080	0
49	20231120	184700	620543150	15080	15080	15080	15080	0
50	20231120	184600	620543150	15080	15080	15080	15080	0
51	20231120	184500	620543150	15080	15080	15080	15080	0
52	20231120	184400	620543150	15080	15080	15080	15080	0
53	20231120	184300	620543150	15080	15080	15080	15080	0
54	20231120	184200	620543150	15080	15080	15080	15080	0
55	20231120	184100	620543150	15080	15080	15080	15080	0
56	20231120	184000	620543150	15080	15080	15080	15080	0
57	20231120	183900	620543150	15080	15080	15080	15080	0
58	20231120	183800	620543150	15080	15080	15080	15080	0
59	20231120	183700	620543150	15080	15080	15080	15080	0
60	20231120	183600	620543150	15080	15080	15080	15080	0
61	20231120	183500	620543150	15080	15080	15080	15080	0
62	20231120	183400	620543150	15080	15080	15080	15080	618
63	20231120	183300	620543150	15080	15080	15080	15080	0
64	20231120	183200	620543150	15080	15080	15080	15080	0
65	20231120	183100	620543150	15080	15080	15080	15080	0
66	20231120	183000	620543150	15080	15080	15080	15080	0
67	20231120	182900	620543150	15080	15080	15080	15080	0
68	20231120	182800	620543150	15080	15080	15080	15080	0
69	20231120	182700	620543150	15080	15080	15080	15080	0
70	20231120	182600	620543150	15080	15080	15080	15080	0
71	20231120	182500	620543150	15080	15080	15080	15080	0
72	20231120	182400	620543150	15080	15080	15080	15080	0
73	20231120	182300	620543150	15080	15080	15080	15080	0
74	20231120	182200	620543150	15080	15080	15080	15080	0
75	20231120	182100	620543150	15080	15080	15080	15080	0
76	20231120	182000	620543150	15080	15080	15080	15080	0
77	20231120	181900	620543150	15080	15080	15080	15080	0
78	20231120	181800	620543150	15080	15080	15080	15080	0
79	20231120	181700	620543150	15080	15080	15080	15080	0
80	20231120	181600	620543150	15080	15080	15080	15080	0
81	20231120	181500	620543150	15080	15080	15080	15080	0
82	20231120	181400	620543150	15080	15080	15080	15080	0
83	20231120	181300	620543150	15080	15080	15080	15080	0
84	20231120	181200	620543150	15080	15080	15080	15080	0
85	20231120	181100	620543150	15080	15080	15080	15080	0
86	20231120	181000	620543150	15080	15080	15080	15080	0
87	20231120	180900	620543150	15080	15080	15080	15080	0
88	20231120	180800	620543150	15080	15080	15080	15080	0
89	20231120	180700	620543150	15080	15080	15080	15080	0
90	20231120	180600	620543150	15080	15080	15080	15080	0
91	20231120	180500	620543150	15080	15080	15080	15080	0
92	20231120	180400	620543150	15080	15080	15080	15080	618
93	20231120	180300	620543150	15080	15080	15080	15080	0
94	20231120	180200	620543150	15080	15080	15080	15080	0
95	20231120	180100	620543150	15080	15080	15080	15080	0
96	20231120	180000	620543150	15080	15080	15080	15080	0
97	20231120	175900	620543150	15080	15080	15080	15080	0
98	20231120	175800	620543150	15080	15080	15080	15080	0
99	20231120	175700	620543150	15080	15080	15080	15080	0
100	20231120	175600	620543150	15080	15080	15080	15080	0
101	20231120	175500	620543150	15080	15080	15080	15080	0
102	20231120	175400	620543150	15080	15080	15080	15080	0
103	20231120	175300	620543150	15080	15080	15080	15080	0
104	20231120	175200	620543150	15080	15080	15080	15080	0
105	20231120	175100	620543150	15080	15080	15080	15080	0
106	20231120	175000	620543150	15080	15080	15080	15080	0
107	20231120	174900	620543150	15080	15080	15080	15080	0
108	20231120	174800	620543150	15080	15080	15080	15080	0
109	20231120	174700	620543150	15080	15080	15080	15080	0
110	20231120	174600	620543150	15080	15080	15080	15080	0
111	20231120	174500	620543150	15080	15080	15080	15080	0
112	20231120	174400	620543150	15080	15080	15080	15080	0
113	20231120	174300	620543150	15080	15080	15080	15080	0
114	20231120	174200	620543150	15080	15080	15080	15080	0
115	20231120	174100	620543150	15080	15080	15080	15080	0
116	20231120	174000	620543150	15080	15080	15080	15080	0
117	20231120	173900	620543150	15080	15080	15080	15080	0
118	20231120	173800	620543150	15080	15080	15080	15080	0
119	20231120	173700	620543150	15080	15080	15080	15080	0
120	20231120	173600	620543150	15080	15080	15080	15080	0
121	20231120	173500	620543150	15080	15080	15080	15080	0
122	20231120	173400	620543150	15080	15080	15080	15080	618
123	20231120	173300	620543150	15080	15080	15080	15080	0
124	20231120	173200	620543150	15080	15080	15080	15080	0
125	20231120	173100	620543150	15080	15080	15080	15080	0
126	20231120	173000	620543150	15080	15080	15080	15080	0
127	20231120	172900	620543150	15080	15080	15080	15080	0
128	20231120	172800	620543150	15080	15080	15080	15080	0
129	20231120	172700	620543150	15080	15080	15080	15080	0
130	20231120	172600	620543150	15080	15080	15080	15080	0
131	20231120	172500	620543150	15080	15080	15080	15080	0
132	20231120	172400	620543150	15080	15080	15080	15080	0
133	20231120	172300	620543150	15080	15080	15080	15080	0
134	20231120	172200	620543150	15080	15080	15080	15080	0
135	20231120	172100	620543150	15080	15080	15080	15080	0
136	20231120	172000	620543150	15080	15080	15080	15080	0
137	20231120	171900	620543150	15080	15080	15080	15080	0
138	20231120	171800	620543150	15080	15080	15080	15080	0
139	20231120	171700	620543150	15080	15080	15080	15080	0
140	20231120	171600	620543150	15080	15080	15080	15080	0
141	20231120	171500	620543150	15080	15080	15080	15080	0
142	20231120	171400	620543150	15080	15080	15080	15080	0
143	20231120	171300	620543150	15080	15080	15080	15080	0
144	20231120	171200	620543150	15080	15080	15080	15080	0
145	20231120	171100	620543150	15080	15080	15080	15080	0
146	20231120	171000	620543150	15080	15080	15080	15080	0
147	20231120	170900	620543150	15080	15080	15080	15080	0
148	20231120	170800	620543150	15080	15080	15080	15080	0
149	20231120	170700	620543150	15080	15080	15080	15080	0
150	20231120	170600	620543150	15080	15080	15080	15080	0
151	20231120	170500	620543150	15080	15080	15080	15080	0
152	20231120	170400	620543150	15080	15080	15080	15080	618
153	20231120	170300	620543150	15080	15080	15080	15080	0
154	20231120	170200	620543150	15080	15080	15080	15080	0
155	20231120	170100	620543150	15080	15080	15080	15080	0
156	20231120	170000	620543150	15080	15080	15080	15080	0
157	20231120	165900	620543150	15080	15080	15080	15080	0
158	20231120	165800	620543150	15080	15080	15080	15080	0
159	20231120	165700	620543150	15080	15080	15080	15080	0
160	20231120	165600	620543150	15080	15080	15080	15080	0
161	20231120	165500	620543150	15080	15080	15080	15080	0
162	20231120	165400	620543150	15080	15080	15080	15080	0
163	20231120	165300	620543150	15080	15080	15080	15080	0
164	20231120	165200	620543150	15080	15080	15080	15080	0
165	20231120	165100	620543150	15080	15080	15080	15080	0
166	20231120	165000	620543150	15080	15080	15080	15080	0
167	20231120	164900	620543150	15080	15080	15080	15080	0
168	20231120	164800	620543150	15080	15080	15080	15080	0
169	20231120	164700	620543150	15080	15080	15080	15080	0
170	20231120	164600	620543150	15080	15080	15080	15080	0
171	20231120	164500	620543150	15080	15080	15080	15080	0
172	20231120	164400	620543150	15080	15080	15080	15080	0
173	20231120	164300	620543150	15080	15080	15080	15080	0
174	20231120	164200	620543150	15080	15080	15080	15080	0
175	20231120	164100	620543150	15080	15080	15080	15080	0
176	20231120	164000	620543150	15080	15080	15080	15080	0
177	20231120	163900	620543150	15080	15080	15080	15080	0
178	20231120	163800	620543150	15080	15080	15080	15080	0
179	20231120	163700	620543150	15080	15080	15080	15080	0
180	20231120	163600	620543150	15080	15080	15080	15080	0
181	20231120	163500	620543150	15080	15080	15080	15080	0
182	20231120	163400	620543150	15080	15080	15080	15080	618
183	20231120	163300	620543150	15080	15080	15080	15080	0
184	20231120	163200	620543150	15080	15080	15080	15080	0
185	20231120	163100	620543150	15080	15080	15080	15080	0
186	20231120	163000	620543150	15080	15080	15080	15080	0
187	20231120	162900	620543150	15080	15080	15080	15080	0
188	20231120	162800	620543150	15080	15080	15080	15080	0
189	20231120	162700	620543150	15080	15080	15080	15080	0
190	20231120	162600	620543150	15080	15080	15080	15080	0
191	20231120	162500	620543150	15080	15080	15080	15080	0
192	20231120	162400	620543150	15080	15080	15080	15080	0
193	20231120	162300	620543150	15080	15080	15080	15080	0
194	20231120	162200	620543150	15080	15080	15080	15080	0
195	20231120	162100	620543150	15080	15080	15080	15080	0
196	20231120	162000	620543150	15080	15080	15080	15080	0
197	20231120	161900	620543150	15080	15080	15080	15080	0
198	20231120	161800	620543150	15080	15080	15080	15080	0
199	20231120	161700	620543150	15080	15080	15080	15080	0
200	20231120	161600	620543150	15080	15080	15080	15080	0
201	20231120	161500	620543150	15080	15080	15080	15080	0
202	20231120	161400	620543150	15080	15080	15080	15080	0
203	20231120	161300	620543150	15080	15080	15080	15080	0
204	20231120	161200	620543150	15080	15080	15080	15080	0
205	20231120	161100	620543150	15080	15080	15080	15080	0
206	20231120	161000	620543150	15080	15080	15080	15080	0
207	20231120	160900	620543150	15080	15080	15080	15080	0
208	20231120	160800	620543150	15080	15080	15080	15080	0
209	20231120	160700	620543150	15080	15080	15080	15080	0
210	20231120	160600	620543150	15080	15080	15080	15080	0
211	20231120	160500	620543150	15080	15080	15080	15080	0
212	20231120	160400	620543150	15080	15080	15080	15080	618
213	20231120	160300	620543150	15080	15080	15080	15080	0
214	20231120	160200	620543150	15080	15080	15080	15080	0
215	20231120	160100	620543150	15080	15080	15080	15080	0
216	20231120	160000	620543150	15080	15080	15080	15080	0
217	20231120	155900	620543150	15080	15080	15080	15080	0
218	20231120	155800	620543150	15080	15080	15080	15080	0
219	20231120	155700	620543150	15080	15080	15080	15080	0
220	20231120	155600	620543150	15080	15080	15080	15080	0
221	20231120	155500	620543150	15080	15080	15080	15080	0
222	20231120	155400	620543150	15080	15080	15080	15080	0
223	20231120	155300	620543150	15080	15080	15080	15080	0
224	20231120	155200	620543150	15080	15080	15080	15080	0
225	20231120	155100	620543150	15080	15080	15080	15080	0
226	20231120	155000	620543150	15080	15080	15080	15080	0
227	20231120	154900	620543150	15080	15080	15080	15080	0
228	20231120	154800	620543150	15080	15080	15080	15080	0
229	20231120	154700	620543150	15080	15080	15080	15080	0
230	20231120	154600	620543150	15080	15080	15080	15080	0
231	20231120	154500	620543150	15080	15080	15080	15080	0
232	20231120	154400	620543150	15080	15080	15080	15080	0
233	20231120	154300	620543150	15080	15080	15080	15080	0
234	20231120	154200	620543150	15080	15080	15080	15080	0
235	20231120	154100	620543150	15080	15080	15080	15080	0
236	20231120	154000	620543150	15080	15080	15080	15080	0
237	20231120	153900	620543150	15080	15080	15080	15080	0
238	20231120	153800	620543150	15080	15080	15080	15080	0
239	20231120	153700	620543150	15080	15080	15080	15080	0
240	20231120	153600	620543150	15080	15080	15080	15080	0
241	20231120	153500	620543150	15080	15080	15080	15080	0
242	20231120	153400	620543150	15080	15080	15080	15080	618
243	20231120	153300	620543150	15080	15080	15080	15080	0
244	20231120	153200	620543150	15080	15080	15080	15080	0
245	20231120	153100	620543150	15080	15080	15080	15080	0
246	20231120	153000	620543150	15080	15080	15080	15080	618
247	20231120	152900	611223710	15060	15060	15060	15060	0
248	20231120	152800	611223710	15060	15060	15060	15060	0
249	20231120	152700	611223710	15060	15060	15060	15060	0
250	20231120	152600	611223710	15060	15060	15060	15060	0
251	20231120	152500	611223710	15060	15060	15060	15060	0
252	20231120	152400	611223710	15060	15060	15060	15060	0
253	20231120	152300	611223710	15060	15060	15060	15060	0
254	20231120	152200	611223710	15060	15060	15060	15060	0
255	20231120	152100	611223710	15060	15060	15060	15060	0
256	20231120	152000	611223710	15060	15060	15060	15060	0
257	20231120	151900	611223710	15060	15080	15090	15060	198
258	20231120	151800	608236980	15070	15060	15080	15060	282
259	20231120	151700	603988650	15090	15090	15090	15090	55
260	20231120	151600	603158700	15090	15090	15100	15090	326
261	20231120	151500	598238980	15090	15090	15090	15080	75
262	20231120	151400	597107330	15090	15080	15090	15080	117
263	20231120	151300	595342770	15080	15080	15080	15080	34
264	20231120	151200	594830050	15090	15090	15090	15090	0
265	20231120	151100	594830050	15090	15080	15090	15080	34
266	20231120	151000	594317010	15080	15050	15080	15050	4
267	20231120	150900	594256740	15090	15080	15090	15080	60
268	20231120	150800	593351350	15080	15080	15090	15080	65
269	20231120	150700	592370670	15080	15080	15080	15080	46
270	20231120	150600	591676990	15080	15080	15080	15080	53
271	20231120	150500	590877750	15080	15080	15080	15080	32
272	20231120	150400	590395190	15080	15080	15080	15080	35
273	20231120	150300	589867390	15080	15080	15080	15080	11
274	20231120	150200	589701510	15080	15080	15080	15080	49
275	20231120	150100	588962590	15080	15070	15080	15070	32
276	20231120	150000	588480150	15070	15070	15070	15070	2
277	20231120	145900	588450010	15080	15080	15080	15080	0
278	20231120	145800	588450010	15080	15080	15080	15080	60
279	20231120	145700	587545210	15070	15070	15070	15070	25
280	20231120	145600	587168460	15080	15080	15080	15080	7
281	20231120	145500	587062900	15080	15080	15080	15080	66
282	20231120	145400	586067620	15080	15080	15080	15080	8
283	20231120	145300	585946980	15080	15080	15080	15080	0
284	20231120	145200	585946980	15080	15080	15080	15080	0
285	20231120	145100	585946980	15080	15080	15080	15080	20
286	20231120	145000	585645380	15080	15070	15080	15070	3
287	20231120	144900	585600160	15080	15080	15080	15080	0
288	20231120	144800	585600160	15080	15050	15080	15050	77
289	20231120	144700	584440590	15050	15050	15050	15050	0
290	20231120	144600	584440590	15050	15050	15050	15050	14
291	20231120	144500	584229890	15050	15050	15050	15050	37
292	20231120	144400	583673040	15040	15050	15050	15040	153
293	20231120	144300	581371440	15050	15050	15050	15050	1
294	20231120	144200	581356390	15050	15060	15060	15050	205
295	20231120	144100	578271000	15060	15060	15060	15060	15
296	20231120	144000	578045100	15080	15080	15080	15080	3
297	20231120	143900	577999860	15070	15080	15080	15070	179
298	20231120	143800	575302190	15080	15070	15090	15070	36
299	20231120	143700	574759200	15090	15090	15090	15090	0
300	20231120	143600	574759200	15090	15090	15090	15090	14
301	20231120	143500	574547940	15080	15100	15100	15080	16
302	20231120	143400	574306360	15100	15080	15100	15080	17
303	20231120	143300	574049720	15080	15080	15080	15080	82
304	20231120	143200	572813160	15100	15080	15100	15080	25
305	20231120	143100	572435880	15100	15080	15100	15080	27
306	20231120	143000	572028550	15090	15090	15090	15090	27
307	20231120	142900	571621120	15090	15080	15090	15080	46
308	20231120	142800	570927050	15090	15090	15090	15090	14
309	20231120	142700	570715790	15090	15090	15090	15090	93
310	20231120	142600	569312420	15090	15090	15090	15090	52
311	20231120	142500	568527740	15090	15090	15090	15090	16
312	20231120	142400	568286300	15090	15090	15090	15090	14
313	20231120	142300	568075040	15090	15090	15090	15090	64
314	20231120	142200	567109280	15090	15090	15090	15090	0
315	20231120	142100	567109280	15090	15080	15090	15080	21
316	20231120	142000	566792460	15080	15080	15090	15080	52
317	20231120	141900	566007970	15080	15080	15080	15080	1
318	20231120	141800	565992890	15090	15090	15090	15090	16
319	20231120	141700	565751450	15090	15090	15090	15090	29
320	20231120	141600	565313840	15090	15090	15090	15090	60
321	20231120	141500	564408440	15090	15090	15090	15090	131
322	20231120	141400	562431650	15090	15090	15090	15080	29
323	20231120	141300	561994070	15080	15080	15080	15080	2
324	20231120	141200	561963910	15080	15080	15080	15080	14
325	20231120	141100	561752790	15080	15080	15080	15080	64
326	20231120	141000	560787670	15080	15040	15080	15040	58
327	20231120	140900	559913390	15070	15070	15070	15070	354
328	20231120	140800	554578610	15070	15070	15070	15070	0
329	20231120	140700	554578610	15070	15070	15070	15070	130
330	20231120	140600	552619510	15060	15060	15060	15060	14
331	20231120	140500	552408670	15070	15070	15070	15070	15
332	20231120	140400	552182620	15070	15060	15070	15060	53
333	20231120	140300	551383980	15060	15050	15060	15050	107
334	20231120	140200	549773420	15040	15040	15040	15040	2
335	20231120	140100	549743340	15040	15040	15040	15040	55
336	20231120	140000	548916140	15040	15040	15040	15040	0
337	20231120	135900	548916140	15040	15040	15040	15040	16
338	20231120	135800	548675500	15040	15010	15040	15010	34
339	20231120	135700	548164740	15010	15010	15010	15010	85
340	20231120	135600	546888890	15040	15050	15050	15040	126
341	20231120	135500	544993410	15060	15060	15060	15060	21
342	20231120	135400	544677150	15050	15050	15050	15050	46
343	20231120	135300	543984850	15050	15050	15050	15050	0
344	20231120	135200	543984850	15050	15030	15050	15030	514
345	20231120	135100	536254510	15030	15010	15030	15010	34
346	20231120	135000	535743890	15010	15010	15010	15010	0
347	20231120	134900	535743890	15010	15010	15010	15010	145
348	20231120	134800	533567440	15010	15010	15010	15010	15
349	20231120	134700	533342290	15010	15010	15010	15010	14
350	20231120	134600	533132150	15000	15000	15000	15000	344
351	20231120	134500	527972150	15000	14990	15000	14990	69
352	20231120	134400	526937700	14990	14990	14990	14990	14
353	20231120	134300	526727840	14990	14990	14990	14990	15
354	20231120	134200	526502990	14970	14990	14990	14970	117
355	20231120	134100	524749190	15000	15050	15050	14990	2089
356	20231120	134000	493408110	15060	15060	15060	15060	14
357	20231120	133900	493197270	15060	15060	15060	15060	0
358	20231120	133800	493197270	15060	15060	15060	15060	15
359	20231120	133700	492971370	15060	15060	15060	15060	14
360	20231120	133600	492760530	15060	15060	15060	15060	14
361	20231120	133500	492549690	15060	15060	15060	15060	9
362	20231120	133400	492414150	15060	15060	15060	15060	14
363	20231120	133300	492203310	15060	15060	15060	15060	15
364	20231120	133200	491977410	15060	15070	15070	15060	48
365	20231120	133100	491254390	15070	15070	15070	15070	23
366	20231120	133000	490907780	15070	15070	15070	15070	14
367	20231120	132900	490696800	15070	15070	15070	15070	14
368	20231120	132800	490485820	15070	15070	15070	15070	14
369	20231120	132700	490274840	15070	15070	15070	15070	64
370	20231120	132600	489310360	15070	15050	15070	15050	19
371	20231120	132500	489024110	15070	15070	15070	15070	22
372	20231120	132400	488692570	15070	15070	15070	15070	0
373	20231120	132300	488692570	15070	15070	15070	15070	14
374	20231120	132200	488481590	15070	15070	15070	15070	44
375	20231120	132100	487818510	15070	15070	15070	15070	0
376	20231120	132000	487818510	15070	15070	15070	15070	14
377	20231120	131900	487607530	15070	15070	15070	15070	85
378	20231120	131800	486326580	15070	15070	15070	15070	14
379	20231120	131700	486115600	15070	15070	15070	15070	1
380	20231120	131600	486100530	15070	15070	15070	15070	19
381	20231120	131500	485814200	15070	15070	15070	15070	14
382	20231120	131400	485603220	15070	15070	15070	15070	14
383	20231120	131300	485392240	15070	15060	15070	15060	118
384	20231120	131200	483614010	15050	15050	15050	15050	12
385	20231120	131100	483433410	15060	15060	15060	15060	14
386	20231120	131000	483222570	15060	15060	15060	15060	0
387	20231120	130900	483222570	15060	15060	15060	15060	14
388	20231120	130800	483011730	15060	15060	15060	15060	14
389	20231120	130700	482800890	15060	15060	15060	15060	15
390	20231120	130600	482574990	15060	15060	15060	15060	0
391	20231120	130500	482574990	15060	15060	15060	15060	14
392	20231120	130400	482364150	15050	15050	15050	15050	62
393	20231120	130300	481431050	15050	15050	15050	15050	14
394	20231120	130200	481220350	15050	15050	15050	15050	81
395	20231120	130100	480001300	15050	15050	15050	15050	15
396	20231120	130000	479775550	15020	15020	15050	15020	35
397	20231120	125900	479249430	15030	15030	15030	15030	115
398	20231120	125800	477520980	15050	15050	15050	15050	15
399	20231120	125700	477295230	15050	15030	15050	15030	15
400	20231120	125600	477069500	15050	15050	15050	15050	15
401	20231120	125500	476843750	15050	15050	15050	15050	0
402	20231120	125400	476843750	15050	15030	15050	15030	131
403	20231120	125300	474874370	15050	15050	15050	15050	14
404	20231120	125200	474663670	15030	15050	15050	15030	184
405	20231120	125100	471898120	15060	15060	15060	15060	64
406	20231120	125000	470934280	15060	15060	15060	15060	15
407	20231120	124900	470708380	15050	15070	15070	15050	784
408	20231120	124800	458901210	15070	15070	15070	15070	0
409	20231120	124700	458901210	15070	15070	15070	15070	59
410	20231120	124600	458012080	15070	15070	15070	15070	14
411	20231120	124500	457801100	15070	15070	15070	15070	15
412	20231120	124400	457575050	15060	15060	15060	15060	3
413	20231120	124300	457529870	15070	15070	15070	15070	14
414	20231120	124200	457318890	15070	15070	15070	15070	14
415	20231120	124100	457107910	15070	15070	15070	15070	5
416	20231120	124000	457032560	15070	15070	15070	15070	16
417	20231120	123900	456791440	15070	15070	15070	15070	21
418	20231120	123800	456474970	15070	15070	15070	15070	14
419	20231120	123700	456263990	15070	15070	15070	15070	0
420	20231120	123600	456263990	15070	15070	15070	15070	14
421	20231120	123500	456053010	15080	15080	15080	15080	15
422	20231120	123400	455826810	15060	15080	15080	15060	2
423	20231120	123300	455796670	15080	15060	15080	15060	202
424	20231120	123200	452753590	15060	15060	15060	15050	114
425	20231120	123100	451036800	15070	15070	15070	15070	27
426	20231120	123000	450629910	15070	15070	15070	15070	42
427	20231120	122900	449996970	15070	15070	15070	15070	46
428	20231120	122800	449303750	15070	15070	15070	15070	15
429	20231120	122700	449077700	15070	15070	15070	15070	38
430	20231120	122600	448505040	15070	15070	15070	15070	0
431	20231120	122500	448505040	15070	15070	15070	15070	14
432	20231120	122400	448294060	15070	15070	15070	15070	58
433	20231120	122300	447420000	15070	15070	15070	15070	0
434	20231120	122200	447420000	15070	15070	15070	15070	14
435	20231120	122100	447209020	15060	15060	15070	15060	27
436	20231120	122000	446802220	15060	15060	15060	15060	14
437	20231120	121900	446591380	15060	15060	15060	15060	0
438	20231120	121800	446591380	15060	15060	15060	15060	20
439	20231120	121700	446290180	15060	15070	15070	15040	284
440	20231120	121600	442017810	15070	15070	15070	15070	74
441	20231120	121500	440902630	15070	15070	15070	15070	0
442	20231120	121400	440902630	15070	15070	15070	15070	15
443	20231120	121300	440676580	15070	15070	15070	15070	73
444	20231120	121200	439576470	15070	15070	15070	15070	0
445	20231120	121100	439576470	15070	15070	15070	15070	14
446	20231120	121000	439365490	15070	15060	15070	15060	61
447	20231120	120900	438446260	15070	15070	15070	15070	15
448	20231120	120800	438220210	15070	15070	15070	15070	0
449	20231120	120700	438220210	15070	15070	15070	15070	14
450	20231120	120600	438009230	15070	15070	15070	15070	48
451	20231120	120500	437285870	15070	15070	15070	15070	0
452	20231120	120400	437285870	15070	15070	15070	15070	16
453	20231120	120300	437044750	15070	15070	15070	15070	15
454	20231120	120200	436818700	15070	15070	15070	15070	14
455	20231120	120100	436607720	15070	15070	15070	15070	0
456	20231120	120000	436607720	15070	15070	15070	15070	15
457	20231120	115900	436381670	15070	15070	15070	15070	14
458	20231120	115800	436170690	15030	15080	15080	15030	331
459	20231120	115700	431190580	15080	15080	15080	15080	0
460	20231120	115600	431190580	15080	15080	15080	15080	14
461	20231120	115500	430979460	15080	15050	15080	15050	40
462	20231120	115400	430376350	15080	15080	15080	15080	0
463	20231120	115300	430376350	15080	15080	15080	15080	14
464	20231120	115200	430165230	15070	15070	15070	15070	18
465	20231120	115100	429893970	15070	15070	15070	15070	14
466	20231120	115000	429682990	15050	15060	15060	15050	99
467	20231120	114900	428192250	15070	15080	15080	15070	69
468	20231120	114800	427152280	15080	15080	15080	15080	31
469	20231120	114700	426684800	15080	15090	15090	15080	41
470	20231120	114600	426066380	15080	15080	15080	15080	1
471	20231120	114500	426051300	15080	15080	15080	15080	15
472	20231120	114400	425825100	15080	15080	15080	15080	45
473	20231120	114300	425146500	15080	15080	15080	15080	1
474	20231120	114200	425131420	15080	15080	15080	15080	15
475	20231120	114100	424905220	15080	15080	15080	15080	17
476	20231120	114000	424648860	15080	15080	15080	15080	114
477	20231120	113900	422929740	15080	15080	15080	15080	100
478	20231120	113800	421421740	15080	15080	15080	15080	14
479	20231120	113700	421210620	15070	15060	15070	15060	32
480	20231120	113600	420728390	15060	15070	15070	15060	193
481	20231120	113500	417821710	15070	15080	15080	15070	64
482	20231120	113400	416856730	15080	15080	15080	15080	35
483	20231120	113300	416328930	15080	15080	15080	15080	18
484	20231120	113200	416057490	15080	15080	15080	15080	0
485	20231120	113100	416057490	15080	15070	15080	15070	58
486	20231120	113000	415182860	15070	15080	15080	15070	22
487	20231120	112900	414851180	15080	15080	15080	15080	14
488	20231120	112800	414640060	15070	15100	15100	15070	197
489	20231120	112700	411667530	15100	15100	15100	15100	10
490	20231120	112600	411516530	15110	15110	15110	15110	15
491	20231120	112500	411289880	15110	15100	15110	15100	258
492	20231120	112400	407394050	15110	15110	15110	15100	34
493	20231120	112300	406880410	15110	15100	15110	15100	16
494	20231120	112200	406638670	15100	15120	15120	15100	65
495	20231120	112100	405656870	15100	15120	15120	15100	31
496	20231120	112000	405188470	15120	15100	15120	15100	54
497	20231120	111900	404372050	15120	15110	15120	15110	64
498	20231120	111800	403404460	15110	15120	15120	15110	70
499	20231120	111700	402346620	15120	15130	15130	15120	72
500	20231120	111600	401257380	15130	15130	15130	15110	183
501	20231120	111500	398488870	15120	15120	15120	15120	1127
502	20231120	111400	381448630	15120	15120	15120	15120	46
503	20231120	111300	380753110	15120	15100	15120	15100	215
504	20231120	111200	377504350	15110	15110	15110	15110	62
505	20231120	111100	376567530	15110	15110	15110	15110	16
506	20231120	111000	376325770	15110	15110	15110	15110	92
507	20231120	110900	374935650	15110	15110	15110	15110	26
508	20231120	110800	374542790	15110	15110	15110	15100	114
509	20231120	110700	372821130	15110	15110	15110	15100	143
510	20231120	110600	370660530	15120	15110	15120	15110	409
511	20231120	110500	364478560	15110	15080	15120	15080	1968
512	20231120	110400	334773050	15080	15050	15080	15050	927
513	20231120	110300	320813730	15050	15050	15050	15050	576
514	20231120	110200	312144930	15050	15030	15050	15030	726
515	20231120	110100	301227080	15030	15020	15030	15020	1006
516	20231120	110000	286116110	14980	15010	15020	14980	598
517	20231120	105900	277139570	15000	15000	15000	15000	112
518	20231120	105800	275459570	15000	15000	15000	15000	14
519	20231120	105700	275249570	15000	15000	15000	15000	72
520	20231120	105600	274169570	15000	15000	15000	15000	8
521	20231120	105500	274049570	15000	15000	15000	15000	48
522	20231120	105400	273329570	15000	15010	15010	15000	121
523	20231120	105300	271513980	15000	14990	15010	14990	1323
524	20231120	105200	251673250	14970	14970	14970	14970	3
525	20231120	105100	251628340	14990	14990	14990	14990	15
526	20231120	105000	251403490	14990	14970	14990	14970	20
527	20231120	104900	251103790	14990	14990	14990	14990	14
528	20231120	104800	250893930	14990	14990	14990	14990	20
529	20231120	104700	250594130	14980	14970	14980	14970	289
530	20231120	104600	246264920	14970	14970	14970	14970	41
531	20231120	104500	245651150	14970	14970	14970	14970	6
532	20231120	104400	245561330	14970	14980	14980	14960	51
533	20231120	104300	244798090	14980	14980	14980	14980	0
534	20231120	104200	244798090	14980	14980	14980	14980	52
535	20231120	104100	244019130	14980	14980	14980	14980	2
536	20231120	104000	243989170	14960	14980	14980	14960	2
537	20231120	103900	243959230	14980	14960	14980	14960	57
538	20231120	103800	243105720	14970	14970	14970	14970	160
539	20231120	103700	240710520	14980	14980	14980	14980	71
540	20231120	103600	239646940	14980	14980	14980	14980	127
541	20231120	103500	237744480	14980	14980	14980	14980	39
542	20231120	103400	237160260	14980	14980	14980	14980	0
543	20231120	103300	237160260	14980	14980	14980	14980	73
544	20231120	103200	236066720	14980	14980	14980	14980	2
545	20231120	103100	236036760	14960	14960	14960	14960	2
546	20231120	103000	236006840	14980	14980	14980	14980	27
547	20231120	102900	235602380	14980	14980	14980	14960	120
548	20231120	102800	233805610	14980	14980	14980	14980	10
549	20231120	102700	233655810	14980	14970	14980	14970	2
550	20231120	102600	233625860	14970	14970	14970	14970	28
551	20231120	102500	233206700	14960	14960	14960	14960	0
552	20231120	102400	233206700	14960	14960	14960	14960	5
553	20231120	102300	233131900	14960	14940	14960	14940	62
554	20231120	102200	232204720	14940	14940	14940	14940	0
555	20231120	102100	232204720	14940	14960	14960	14940	52
556	20231120	102000	231427460	14960	14960	14960	14960	44
557	20231120	101900	230769220	14960	14960	14960	14960	0
558	20231120	101800	230769220	14960	14960	14960	14960	0
559	20231120	101700	230769220	14960	14970	14970	14940	56
560	20231120	101600	229931430	14970	14970	14970	14970	240
561	20231120	101500	226338630	14980	14990	14990	14980	595
562	20231120	101400	217422060	15000	15000	15000	15000	0
563	20231120	101300	217422060	15000	15010	15010	15000	199
564	20231120	101200	214436960	15000	15000	15000	15000	0
565	20231120	101100	214436960	15000	15000	15000	15000	0
566	20231120	101000	214436960	15000	15000	15000	15000	209
567	20231120	100900	211301960	15010	15010	15010	15010	0
568	20231120	100800	211301960	15010	15010	15010	15010	0
569	20231120	100700	211301960	15010	15000	15010	15000	182
570	20231120	100600	208571610	15000	15000	15010	15000	222
571	20231120	100500	205241600	15000	15000	15000	15000	512
572	20231120	100400	197561600	15000	15010	15010	15000	138
573	20231120	100300	195491250	15010	15010	15010	15010	115
574	20231120	100200	193765100	15010	14950	15010	14950	2854
575	20231120	100100	150983720	14950	14950	14950	14950	74
576	20231120	100000	149877420	14970	14970	14970	14970	1
577	20231120	095900	149862450	14960	14960	14960	14960	0
578	20231120	095800	149862450	14960	14930	14960	14930	328
579	20231120	095700	144959410	14900	14900	14900	14900	0
580	20231120	095600	144959410	14900	14900	14900	14900	0
581	20231120	095500	144959410	14900	14900	14900	14900	272
582	20231120	095400	140906610	14940	14910	14940	14900	133
583	20231120	095300	138923080	14910	14910	14910	14910	0
584	20231120	095200	138923080	14910	14910	14910	14910	44
585	20231120	095100	138267040	14940	14940	14940	14940	40
586	20231120	095000	137669440	14900	14940	14950	14900	452
587	20231120	094900	130913770	14930	14940	14940	14930	136
588	20231120	094800	128883280	14950	14940	14950	14940	97
589	20231120	094700	127433230	14950	14950	14950	14950	50
590	20231120	094600	126685730	14950	14940	14950	14930	46
591	20231120	094500	125998620	14930	14930	14930	14930	12
592	20231120	094400	125819460	14940	14900	14940	14900	157
593	20231120	094300	123474680	14900	14900	14900	14900	42
594	20231120	094200	122848880	14900	14940	14940	14900	90
595	20231120	094100	121504320	14940	14900	14940	14900	13
596	20231120	094000	121310140	14920	14920	14920	14920	0
597	20231120	093900	121310140	14920	14910	14940	14910	539
598	20231120	093800	113261730	14920	14880	14920	14880	636
599	20231120	093700	103788730	14870	14860	14870	14860	2
600	20231120	093600	103759000	14880	14880	14880	14880	6
601	20231120	093500	103669720	14870	14830	14870	14830	864
602	20231120	093400	90842000	14810	14810	14810	14810	200
603	20231120	093300	87880000	14810	14810	14810	14810	250
604	20231120	093200	84177500	14850	14780	14850	14780	2222
605	20231120	093100	51247630	14780	14780	14790	14780	225
606	20231120	093000	47922120	14780	14780	14780	14780	1
607	20231120	092900	47907340	14790	14800	14800	14790	16
608	20231120	092800	47670590	14790	14790	14800	14790	109
609	20231120	092700	46058420	14790	14790	14790	14790	1
610	20231120	092600	46043630	14820	14820	14820	14820	19
611	20231120	092500	45762050	14820	14780	14830	14780	916
612	20231120	092400	32201950	14790	14790	14790	14780	39
613	20231120	092300	31625150	14790	14790	14790	14750	7
614	20231120	092200	31521660	14790	14750	14790	14750	10
615	20231120	092100	31373890	14780	14680	14780	14680	105
616	20231120	092000	29829910	14680	14680	14680	14670	8
617	20231120	091900	29712510	14680	14670	14680	14670	53
618	20231120	091800	28934980	14680	14680	14680	14680	10
619	20231120	091700	28788180	14680	14670	14680	14670	77
620	20231120	091600	27658350	14670	14680	14680	14670	57
621	20231120	091500	26821730	14690	14690	14690	14690	37
622	20231120	091400	26278200	14690	14690	14690	14690	1
623	20231120	091300	26263510	14700	14700	14700	14700	23
624	20231120	091200	25925410	14700	14700	14700	14700	2
625	20231120	091100	25896010	14700	14700	14700	14700	63
626	20231120	091000	24969910	14700	14700	14700	14670	26
627	20231120	090900	24587740	14670	14650	14730	14650	477
628	20231120	090800	17578420	14640	14640	14640	14640	5
629	20231120	090700	17505220	14640	14630	14640	14630	19
630	20231120	090600	17227080	14620	14620	14630	14620	71
631	20231120	090500	16188960	14600	14560	14600	14560	28
632	20231120	090400	15780580	14570	14630	14630	14570	256
633	20231120	090300	12043540	14680	14630	14680	14630	3
634	20231120	090200	11999600	14630	14630	14630	14630	0
635	20231120	090100	11999600	14630	14680	14680	14630	220
636	20231120	090000	8776230	14680	14800	14800	14680	593