KissMeData/069080/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193600	517598290	15050	15050	15050	15050	360
3	20231121	193500	517598290	15050	15050	15050	15050	0
4	20231121	193400	517598290	15050	15050	15050	15050	0
5	20231121	193300	517598290	15050	15050	15050	15050	0
6	20231121	193200	517598290	15050	15050	15050	15050	0
7	20231121	193100	517598290	15050	15050	15050	15050	0
8	20231121	193000	517598290	15050	15050	15050	15050	0
9	20231121	192900	517598290	15050	15050	15050	15050	0
10	20231121	192800	517598290	15050	15050	15050	15050	0
11	20231121	192700	517598290	15050	15050	15050	15050	0
12	20231121	192600	517598290	15050	15050	15050	15050	0
13	20231121	192500	517598290	15050	15050	15050	15050	0
14	20231121	192400	517598290	15050	15050	15050	15050	0
15	20231121	192300	517598290	15050	15050	15050	15050	0
16	20231121	192200	517598290	15050	15050	15050	15050	0
17	20231121	192100	517598290	15050	15050	15050	15050	0
18	20231121	192000	517598290	15050	15050	15050	15050	0
19	20231121	191900	517598290	15050	15050	15050	15050	0
20	20231121	191800	517598290	15050	15050	15050	15050	0
21	20231121	191700	517598290	15050	15050	15050	15050	0
22	20231121	191600	517598290	15050	15050	15050	15050	0
23	20231121	191500	517598290	15050	15050	15050	15050	0
24	20231121	191400	517598290	15050	15050	15050	15050	0
25	20231121	191300	517598290	15050	15050	15050	15050	0
26	20231121	191200	517598290	15050	15050	15050	15050	0
27	20231121	191100	517598290	15050	15050	15050	15050	0
28	20231121	191000	517598290	15050	15050	15050	15050	0
29	20231121	190900	517598290	15050	15050	15050	15050	0
30	20231121	190800	517598290	15050	15050	15050	15050	0
31	20231121	190700	517598290	15050	15050	15050	15050	0
32	20231121	190600	517598290	15050	15050	15050	15050	360
33	20231121	190500	517598290	15050	15050	15050	15050	0
34	20231121	190400	517598290	15050	15050	15050	15050	0
35	20231121	190300	517598290	15050	15050	15050	15050	0
36	20231121	190200	517598290	15050	15050	15050	15050	0
37	20231121	190100	517598290	15050	15050	15050	15050	0
38	20231121	190000	517598290	15050	15050	15050	15050	0
39	20231121	185900	517598290	15050	15050	15050	15050	0
40	20231121	185800	517598290	15050	15050	15050	15050	0
41	20231121	185700	517598290	15050	15050	15050	15050	0
42	20231121	185600	517598290	15050	15050	15050	15050	0
43	20231121	185500	517598290	15050	15050	15050	15050	0
44	20231121	185400	517598290	15050	15050	15050	15050	0
45	20231121	185300	517598290	15050	15050	15050	15050	0
46	20231121	185200	517598290	15050	15050	15050	15050	0
47	20231121	185100	517598290	15050	15050	15050	15050	0
48	20231121	185000	517598290	15050	15050	15050	15050	0
49	20231121	184900	517598290	15050	15050	15050	15050	0
50	20231121	184800	517598290	15050	15050	15050	15050	0
51	20231121	184700	517598290	15050	15050	15050	15050	0
52	20231121	184600	517598290	15050	15050	15050	15050	0
53	20231121	184500	517598290	15050	15050	15050	15050	0
54	20231121	184400	517598290	15050	15050	15050	15050	0
55	20231121	184300	517598290	15050	15050	15050	15050	0
56	20231121	184200	517598290	15050	15050	15050	15050	0
57	20231121	184100	517598290	15050	15050	15050	15050	0
58	20231121	184000	517598290	15050	15050	15050	15050	0
59	20231121	183900	517598290	15050	15050	15050	15050	0
60	20231121	183800	517598290	15050	15050	15050	15050	0
61	20231121	183700	517598290	15050	15050	15050	15050	0
62	20231121	183600	517598290	15050	15050	15050	15050	360
63	20231121	183500	517598290	15050	15050	15050	15050	0
64	20231121	183400	517598290	15050	15050	15050	15050	0
65	20231121	183300	517598290	15050	15050	15050	15050	0
66	20231121	183200	517598290	15050	15050	15050	15050	0
67	20231121	183100	517598290	15050	15050	15050	15050	0
68	20231121	183000	517598290	15050	15050	15050	15050	0
69	20231121	182900	517598290	15050	15050	15050	15050	0
70	20231121	182800	517598290	15050	15050	15050	15050	0
71	20231121	182700	517598290	15050	15050	15050	15050	0
72	20231121	182600	517598290	15050	15050	15050	15050	0
73	20231121	182500	517598290	15050	15050	15050	15050	0
74	20231121	182400	517598290	15050	15050	15050	15050	0
75	20231121	182300	517598290	15050	15050	15050	15050	0
76	20231121	182200	517598290	15050	15050	15050	15050	0
77	20231121	182100	517598290	15050	15050	15050	15050	0
78	20231121	182000	517598290	15050	15050	15050	15050	0
79	20231121	181900	517598290	15050	15050	15050	15050	0
80	20231121	181800	517598290	15050	15050	15050	15050	0
81	20231121	181700	517598290	15050	15050	15050	15050	0
82	20231121	181600	517598290	15050	15050	15050	15050	0
83	20231121	181500	517598290	15050	15050	15050	15050	0
84	20231121	181400	517598290	15050	15050	15050	15050	0
85	20231121	181300	517598290	15050	15050	15050	15050	0
86	20231121	181200	517598290	15050	15050	15050	15050	0
87	20231121	181100	517598290	15050	15050	15050	15050	0
88	20231121	181000	517598290	15050	15050	15050	15050	0
89	20231121	180900	517598290	15050	15050	15050	15050	0
90	20231121	180800	517598290	15050	15050	15050	15050	0
91	20231121	180700	517598290	15050	15050	15050	15050	0
92	20231121	180600	517598290	15050	15050	15050	15050	360
93	20231121	180500	517598290	15050	15050	15050	15050	0
94	20231121	180400	517598290	15050	15050	15050	15050	0
95	20231121	180300	517598290	15050	15050	15050	15050	0
96	20231121	180200	517598290	15050	15050	15050	15050	0
97	20231121	180100	517598290	15050	15050	15050	15050	0
98	20231121	180000	517598290	15050	15050	15050	15050	0
99	20231121	175900	517598290	15050	15050	15050	15050	0
100	20231121	175800	517598290	15050	15050	15050	15050	0
101	20231121	175700	517598290	15050	15050	15050	15050	0
102	20231121	175600	517598290	15050	15050	15050	15050	0
103	20231121	175500	517598290	15050	15050	15050	15050	0
104	20231121	175400	517598290	15050	15050	15050	15050	0
105	20231121	175300	517598290	15050	15050	15050	15050	0
106	20231121	175200	517598290	15050	15050	15050	15050	0
107	20231121	175100	517598290	15050	15050	15050	15050	0
108	20231121	175000	517598290	15050	15050	15050	15050	0
109	20231121	174900	517598290	15050	15050	15050	15050	0
110	20231121	174800	517598290	15050	15050	15050	15050	0
111	20231121	174700	517598290	15050	15050	15050	15050	0
112	20231121	174600	517598290	15050	15050	15050	15050	0
113	20231121	174500	517598290	15050	15050	15050	15050	0
114	20231121	174400	517598290	15050	15050	15050	15050	0
115	20231121	174300	517598290	15050	15050	15050	15050	0
116	20231121	174200	517598290	15050	15050	15050	15050	0
117	20231121	174100	517598290	15050	15050	15050	15050	0
118	20231121	174000	517598290	15050	15050	15050	15050	0
119	20231121	173900	517598290	15050	15050	15050	15050	0
120	20231121	173800	517598290	15050	15050	15050	15050	0
121	20231121	173700	517598290	15050	15050	15050	15050	0
122	20231121	173600	517598290	15050	15050	15050	15050	360
123	20231121	173500	517598290	15050	15050	15050	15050	0
124	20231121	173400	517598290	15050	15050	15050	15050	0
125	20231121	173300	517598290	15050	15050	15050	15050	0
126	20231121	173200	517598290	15050	15050	15050	15050	0
127	20231121	173100	517598290	15050	15050	15050	15050	0
128	20231121	173000	517598290	15050	15050	15050	15050	0
129	20231121	172900	517598290	15050	15050	15050	15050	0
130	20231121	172800	517598290	15050	15050	15050	15050	0
131	20231121	172700	517598290	15050	15050	15050	15050	0
132	20231121	172600	517598290	15050	15050	15050	15050	0
133	20231121	172500	517598290	15050	15050	15050	15050	0
134	20231121	172400	517598290	15050	15050	15050	15050	0
135	20231121	172300	517598290	15050	15050	15050	15050	0
136	20231121	172200	517598290	15050	15050	15050	15050	0
137	20231121	172100	517598290	15050	15050	15050	15050	0
138	20231121	172000	517598290	15050	15050	15050	15050	0
139	20231121	171900	517598290	15050	15050	15050	15050	0
140	20231121	171800	517598290	15050	15050	15050	15050	0
141	20231121	171700	517598290	15050	15050	15050	15050	0
142	20231121	171600	517598290	15050	15050	15050	15050	0
143	20231121	171500	517598290	15050	15050	15050	15050	0
144	20231121	171400	517598290	15050	15050	15050	15050	0
145	20231121	171300	517598290	15050	15050	15050	15050	0
146	20231121	171200	517598290	15050	15050	15050	15050	0
147	20231121	171100	517598290	15050	15050	15050	15050	0
148	20231121	171000	517598290	15050	15050	15050	15050	0
149	20231121	170900	517598290	15050	15050	15050	15050	0
150	20231121	170800	517598290	15050	15050	15050	15050	0
151	20231121	170700	517598290	15050	15050	15050	15050	0
152	20231121	170600	517598290	15050	15050	15050	15050	360
153	20231121	170500	517598290	15050	15050	15050	15050	0
154	20231121	170400	517598290	15050	15050	15050	15050	0
155	20231121	170300	517598290	15050	15050	15050	15050	0
156	20231121	170200	517598290	15050	15050	15050	15050	0
157	20231121	170100	517598290	15050	15050	15050	15050	0
158	20231121	170000	517598290	15050	15050	15050	15050	0
159	20231121	165900	517598290	15050	15050	15050	15050	0
160	20231121	165800	517598290	15050	15050	15050	15050	0
161	20231121	165700	517598290	15050	15050	15050	15050	0
162	20231121	165600	517598290	15050	15050	15050	15050	0
163	20231121	165500	517598290	15050	15050	15050	15050	0
164	20231121	165400	517598290	15050	15050	15050	15050	0
165	20231121	165300	517598290	15050	15050	15050	15050	0
166	20231121	165200	517598290	15050	15050	15050	15050	0
167	20231121	165100	517598290	15050	15050	15050	15050	0
168	20231121	165000	517598290	15050	15050	15050	15050	0
169	20231121	164900	517598290	15050	15050	15050	15050	0
170	20231121	164800	517598290	15050	15050	15050	15050	0
171	20231121	164700	517598290	15050	15050	15050	15050	0
172	20231121	164600	517598290	15050	15050	15050	15050	0
173	20231121	164500	517598290	15050	15050	15050	15050	0
174	20231121	164400	517598290	15050	15050	15050	15050	0
175	20231121	164300	517598290	15050	15050	15050	15050	0
176	20231121	164200	517598290	15050	15050	15050	15050	0
177	20231121	164100	517598290	15050	15050	15050	15050	0
178	20231121	164000	517598290	15050	15050	15050	15050	0
179	20231121	163900	517598290	15050	15050	15050	15050	0
180	20231121	163800	517598290	15050	15050	15050	15050	0
181	20231121	163700	517598290	15050	15050	15050	15050	0
182	20231121	163600	517598290	15050	15050	15050	15050	360
183	20231121	163500	517598290	15050	15050	15050	15050	0
184	20231121	163400	517598290	15050	15050	15050	15050	0
185	20231121	163300	517598290	15050	15050	15050	15050	0
186	20231121	163200	517598290	15050	15050	15050	15050	0
187	20231121	163100	517598290	15050	15050	15050	15050	0
188	20231121	163000	517598290	15050	15050	15050	15050	0
189	20231121	162900	517598290	15050	15050	15050	15050	0
190	20231121	162800	517598290	15050	15050	15050	15050	0
191	20231121	162700	517598290	15050	15050	15050	15050	0
192	20231121	162600	517598290	15050	15050	15050	15050	0
193	20231121	162500	517598290	15050	15050	15050	15050	0
194	20231121	162400	517598290	15050	15050	15050	15050	0
195	20231121	162300	517598290	15050	15050	15050	15050	0
196	20231121	162200	517598290	15050	15050	15050	15050	0
197	20231121	162100	517598290	15050	15050	15050	15050	0
198	20231121	162000	517598290	15050	15050	15050	15050	0
199	20231121	161900	517598290	15050	15050	15050	15050	0
200	20231121	161800	517598290	15050	15050	15050	15050	0
201	20231121	161700	517598290	15050	15050	15050	15050	0
202	20231121	161600	517598290	15050	15050	15050	15050	0
203	20231121	161500	517598290	15050	15050	15050	15050	0
204	20231121	161400	517598290	15050	15050	15050	15050	0
205	20231121	161300	517598290	15050	15050	15050	15050	0
206	20231121	161200	517598290	15050	15050	15050	15050	0
207	20231121	161100	517598290	15050	15050	15050	15050	0
208	20231121	161000	517598290	15050	15050	15050	15050	0
209	20231121	160900	517598290	15050	15050	15050	15050	0
210	20231121	160800	517598290	15050	15050	15050	15050	0
211	20231121	160700	517598290	15050	15050	15050	15050	0
212	20231121	160600	517598290	15050	15050	15050	15050	360
213	20231121	160500	517598290	15050	15050	15050	15050	0
214	20231121	160400	517598290	15050	15050	15050	15050	0
215	20231121	160300	517598290	15050	15050	15050	15050	0
216	20231121	160200	517598290	15050	15050	15050	15050	0
217	20231121	160100	517598290	15050	15050	15050	15050	0
218	20231121	160000	517598290	15050	15050	15050	15050	0
219	20231121	155900	517598290	15050	15050	15050	15050	0
220	20231121	155800	517598290	15050	15050	15050	15050	0
221	20231121	155700	517598290	15050	15050	15050	15050	0
222	20231121	155600	517598290	15050	15050	15050	15050	0
223	20231121	155500	517598290	15050	15050	15050	15050	0
224	20231121	155400	517598290	15050	15050	15050	15050	0
225	20231121	155300	517598290	15050	15050	15050	15050	0
226	20231121	155200	517598290	15050	15050	15050	15050	0
227	20231121	155100	517598290	15050	15050	15050	15050	0
228	20231121	155000	517598290	15050	15050	15050	15050	0
229	20231121	154900	517598290	15050	15050	15050	15050	0
230	20231121	154800	517598290	15050	15050	15050	15050	0
231	20231121	154700	517598290	15050	15050	15050	15050	0
232	20231121	154600	517598290	15050	15050	15050	15050	0
233	20231121	154500	517598290	15050	15050	15050	15050	0
234	20231121	154400	517598290	15050	15050	15050	15050	0
235	20231121	154300	517598290	15050	15050	15050	15050	0
236	20231121	154200	517598290	15050	15050	15050	15050	0
237	20231121	154100	517598290	15050	15050	15050	15050	0
238	20231121	154000	517598290	15050	15050	15050	15050	0
239	20231121	153900	517598290	15050	15050	15050	15050	0
240	20231121	153800	517598290	15050	15050	15050	15050	0
241	20231121	153700	517598290	15050	15050	15050	15050	0
242	20231121	153600	517598290	15050	15050	15050	15050	360
243	20231121	153500	517598290	15050	15050	15050	15050	0
244	20231121	153400	517598290	15050	15050	15050	15050	0
245	20231121	153300	517598290	15050	15050	15050	15050	0
246	20231121	153200	517598290	15050	15050	15050	15050	0
247	20231121	153100	517598290	15050	15050	15050	15050	0
248	20231121	153000	517598290	15050	15050	15050	15050	360
249	20231121	152900	512180290	15020	15020	15020	15020	0
250	20231121	152800	512180290	15020	15020	15020	15020	0
251	20231121	152700	512180290	15020	15020	15020	15020	0
252	20231121	152600	512180290	15020	15020	15020	15020	0
253	20231121	152500	512180290	15020	15020	15020	15020	0
254	20231121	152400	512180290	15020	15020	15020	15020	0
255	20231121	152300	512180290	15020	15020	15020	15020	0
256	20231121	152200	512180290	15020	15020	15020	15020	0
257	20231121	152100	512180290	15020	15020	15020	15020	0
258	20231121	152000	512180290	15020	15020	15020	15020	0
259	20231121	151900	512180290	15020	14980	15020	14970	106
260	20231121	151800	510593200	14980	14990	14990	14980	123
261	20231121	151700	508750160	14990	14990	14990	14990	50
262	20231121	151600	508000660	15020	15000	15020	14990	134
263	20231121	151500	505991780	15000	15000	15000	15000	88
264	20231121	151400	504671780	15000	15000	15000	15000	0
265	20231121	151300	504671780	15000	15000	15000	15000	62
266	20231121	151200	503741780	15000	15000	15000	15000	46
267	20231121	151100	503051780	15000	15010	15010	15000	39
268	20231121	151000	502466770	15010	15020	15020	15010	112
269	20231121	150900	500785600	15020	15020	15020	15020	95
270	20231121	150800	499358700	15050	15030	15050	15010	243
271	20231121	150700	495708800	15050	15050	15050	15050	0
272	20231121	150600	495708800	15050	15030	15050	15030	49
273	20231121	150500	494972310	15050	15050	15050	15050	0
274	20231121	150400	494972310	15050	15050	15050	15050	0
275	20231121	150300	494972310	15050	15050	15050	15050	0
276	20231121	150200	494972310	15050	15050	15050	15050	3
277	20231121	150100	494927160	15030	15020	15030	15020	159
278	20231121	150000	492538580	15020	15020	15020	15020	15
279	20231121	145900	492313280	15030	15030	15030	15030	5
280	20231121	145800	492238130	15030	15030	15030	15030	45
281	20231121	145700	491561780	15050	15050	15050	15050	21
282	20231121	145600	491245730	15030	15030	15030	15030	0
283	20231121	145500	491245730	15030	15030	15050	15030	234
284	20231121	145400	487728470	15030	15030	15030	15030	0
285	20231121	145300	487728470	15030	15030	15030	15030	20
286	20231121	145200	487427870	15030	15030	15050	15030	118
287	20231121	145100	485654280	15030	15020	15030	15020	96
288	20231121	145000	484212260	15000	15000	15020	15000	59
289	20231121	144900	483327040	15000	15000	15000	15000	0
290	20231121	144800	483327040	15000	15000	15000	15000	0
291	20231121	144700	483327040	15000	15000	15000	15000	0
292	20231121	144600	483327040	15000	15010	15010	15000	59
293	20231121	144500	482441940	15020	15020	15020	15020	21
294	20231121	144400	482126520	15020	15020	15020	15020	20
295	20231121	144300	481826120	15030	15030	15030	15030	10
296	20231121	144200	481675820	15030	15030	15030	15030	42
297	20231121	144100	481044560	15000	15000	15000	15000	0
298	20231121	144000	481044560	15000	15000	15000	15000	61
299	20231121	143900	480129560	15030	15030	15030	15030	10
300	20231121	143800	479979260	15030	15030	15030	15000	39
301	20231121	143700	479393930	15030	15030	15030	15030	2
302	20231121	143600	479363870	15030	15030	15030	15030	13
303	20231121	143500	479168480	15000	15000	15000	15000	49
304	20231121	143400	478433480	15030	15030	15030	15030	21
305	20231121	143300	478117850	15000	15030	15030	15000	54
306	20231121	143200	477307250	15030	15030	15030	15030	11
307	20231121	143100	477141920	15030	15030	15030	15030	1
308	20231121	143000	477126890	14990	14990	15030	14990	41
309	20231121	142900	476512260	14990	14990	14990	14990	0
310	20231121	142800	476512260	14990	15030	15030	14990	38
311	20231121	142700	475942240	15030	15030	15030	15030	1
312	20231121	142600	475927210	14990	14990	14990	14990	0
313	20231121	142500	475927210	14990	15030	15030	14990	14
314	20231121	142400	475716900	15030	15010	15030	15010	88
315	20231121	142300	474394350	15010	15000	15010	15000	165
316	20231121	142200	471917800	15010	15010	15010	15010	10
317	20231121	142100	471767700	15000	15000	15000	15000	11
318	20231121	142000	471602700	15000	15000	15000	15000	10
319	20231121	141900	471452700	15000	15000	15000	15000	0
320	20231121	141800	471452700	15000	15000	15000	14980	46
321	20231121	141700	470763370	14990	14990	14990	14990	18
322	20231121	141600	470493550	15000	15000	15000	15000	21
323	20231121	141500	470178550	15000	14980	15000	14980	162
324	20231121	141400	467749490	14990	14990	14990	14990	15
325	20231121	141300	467524640	14990	14980	14990	14980	94
326	20231121	141200	466115880	14970	14970	14970	14970	30
327	20231121	141100	465666780	14970	14980	14980	14970	49
328	20231121	141000	464933080	14980	14990	14990	14980	174
329	20231121	140900	462325230	15000	15000	15000	15000	10
330	20231121	140800	462175230	15000	15000	15000	15000	21
331	20231121	140700	461860230	15000	15000	15000	15000	10
332	20231121	140600	461710230	15000	15000	15000	15000	11
333	20231121	140500	461545230	15000	15000	15000	15000	10
334	20231121	140400	461395230	15000	15000	15000	15000	10
335	20231121	140300	461245230	15000	15010	15010	15000	46
336	20231121	140200	460555130	15010	15030	15030	15010	542
337	20231121	140100	452417250	15040	15050	15050	15040	147
338	20231121	140000	450206360	15050	15050	15050	15050	34
339	20231121	135900	449694660	15050	15050	15050	15050	0
340	20231121	135800	449694660	15050	15050	15050	15050	6
341	20231121	135700	449604360	15070	15070	15070	15070	11
342	20231121	135600	449438590	15070	15070	15070	15070	0
343	20231121	135500	449438590	15070	15050	15070	15040	45
344	20231121	135400	448760760	15070	15070	15070	15070	10
345	20231121	135300	448610060	15070	15050	15070	15050	201
346	20231121	135200	445584840	15050	15050	15050	15050	120
347	20231121	135100	443778840	15040	15050	15050	15040	181
348	20231121	135000	441055100	15050	15050	15050	15050	0
349	20231121	134900	441055100	15050	15050	15050	15050	33
350	20231121	134800	440558450	15050	15050	15050	15050	10
351	20231121	134700	440407950	15040	15040	15040	15040	11
352	20231121	134600	440242510	15040	15040	15040	15040	30
353	20231121	134500	439791310	15040	15040	15040	15040	10
354	20231121	134400	439640910	15040	15040	15040	15040	0
355	20231121	134300	439640910	15040	15030	15040	15030	27
356	20231121	134200	439234900	15040	15040	15040	15040	11
357	20231121	134100	439069460	15040	15040	15040	15040	10
358	20231121	134000	438919060	15040	15030	15040	15030	46
359	20231121	133900	438227480	15040	15040	15040	15040	0
360	20231121	133800	438227480	15040	15040	15040	15040	20
361	20231121	133700	437926680	15040	15010	15040	15010	153
362	20231121	133600	435629150	15010	15010	15010	15010	10
363	20231121	133500	435479050	15010	15010	15010	15010	10
364	20231121	133400	435328950	15010	15010	15010	15010	21
365	20231121	133300	435013740	15010	15010	15010	15010	5
366	20231121	133200	434938690	15010	15010	15010	15010	11
367	20231121	133100	434773580	15010	15010	15010	15010	42
368	20231121	133000	434143160	15010	14990	15010	14990	38
369	20231121	132900	433573300	15000	15000	15000	15000	70
370	20231121	132800	432523300	15000	15000	15000	15000	10
371	20231121	132700	432373300	15000	15000	15000	15000	31
372	20231121	132600	431908300	15000	14990	15000	14990	37
373	20231121	132500	431353570	14990	14990	14990	14990	6
374	20231121	132400	431263630	14990	15000	15000	14990	54
375	20231121	132300	430454070	15000	15000	15000	15000	11
376	20231121	132200	430289070	14990	15000	15000	14990	92
377	20231121	132100	428909680	15000	15000	15000	15000	3
378	20231121	132000	428864680	15000	14990	15000	14990	43
379	20231121	131900	428219800	15000	15000	15000	14990	310
380	20231121	131800	423570300	15000	15000	15000	15000	40
381	20231121	131700	422970300	15000	15000	15000	15000	21
382	20231121	131600	422655300	15000	15000	15000	15000	174
383	20231121	131500	420045300	15000	15000	15000	15000	6
384	20231121	131400	419955300	15000	15000	15000	15000	20
385	20231121	131300	419655300	15000	15000	15000	15000	7
386	20231121	131200	419550300	14990	15000	15000	14990	28
387	20231121	131100	419130360	15000	15000	15000	15000	21
388	20231121	131000	418815360	15000	15000	15000	15000	0
389	20231121	130900	418815360	15000	15000	15000	15000	50
390	20231121	130800	418065360	15000	15000	15000	15000	10
391	20231121	130700	417915360	15000	14980	15000	14980	9
392	20231121	130600	417780400	14970	14970	14970	14970	0
393	20231121	130500	417780400	14970	14990	14990	14970	21
394	20231121	130400	417465810	14990	14990	14990	14970	70
395	20231121	130300	416417030	15000	15000	15000	15000	12
396	20231121	130200	416237030	15000	15000	15000	15000	11
397	20231121	130100	416072030	15000	14990	15000	14980	54
398	20231121	130000	415262670	14990	14970	15000	14970	219
399	20231121	125900	411983230	14970	14970	14970	14970	112
400	20231121	125800	410306590	14970	14980	14980	14970	49
401	20231121	125700	409572910	14970	14960	14970	14960	275
402	20231121	125600	405458410	14950	14960	14960	14950	16
403	20231121	125500	405219090	14960	14960	14960	14960	22
404	20231121	125400	404889970	14960	14960	14960	14960	26
405	20231121	125300	404501010	14970	14930	14970	14920	655
406	20231121	125200	394711540	14920	14930	14930	14920	84
407	20231121	125100	393457920	14930	14930	14930	14930	94
408	20231121	125000	392054500	14930	14920	14930	14920	63
409	20231121	124900	391114530	14920	14920	14920	14920	0
410	20231121	124800	391114530	14920	14920	14920	14920	80
411	20231121	124700	389920930	14920	14920	14920	14910	118
412	20231121	124600	388160810	14920	14920	14920	14920	143
413	20231121	124500	386027250	14920	14930	14940	14910	713
414	20231121	124400	375386280	14940	14940	14940	14940	432
415	20231121	124300	368932200	14940	14940	14940	14940	39
416	20231121	124200	368349540	14950	14950	14950	14950	1
417	20231121	124100	368334590	14950	14950	14950	14950	0
418	20231121	124000	368334590	14950	14950	14950	14950	10
419	20231121	123900	368185090	14970	14960	14970	14940	55
420	20231121	123800	367363070	14940	14980	14980	14940	662
421	20231121	123700	357463800	14960	14970	14970	14960	26
422	20231121	123600	357074820	14960	14960	14960	14960	0
423	20231121	123500	357074820	14960	14960	14960	14960	1
424	20231121	123400	357059860	14960	14950	14960	14940	1063
425	20231121	123300	341168840	14940	15030	15030	14940	5126
426	20231121	123200	264441500	15030	15020	15030	15020	19
427	20231121	123100	264156090	15020	15010	15020	15010	294
428	20231121	123000	259740480	15010	15010	15010	15010	1
429	20231121	122900	259725470	15010	15010	15010	15010	1
430	20231121	122800	259710460	15020	15020	15020	15020	50
431	20231121	122700	258959460	15020	15020	15020	15020	0
432	20231121	122600	258959460	15020	15020	15020	15020	8
433	20231121	122500	258839300	15010	15010	15010	15010	12
434	20231121	122400	258659180	15000	15000	15000	15000	0
435	20231121	122300	258659180	15000	15010	15010	15000	88
436	20231121	122200	257339090	15000	15000	15000	15000	20
437	20231121	122100	257039090	15000	15000	15000	15000	61
438	20231121	122000	256124090	15000	15010	15010	15000	188
439	20231121	121900	253302350	15010	15020	15020	15010	187
440	20231121	121800	250494160	15020	15020	15020	15020	0
441	20231121	121700	250494160	15020	15020	15020	15020	0
442	20231121	121600	250494160	15020	15020	15020	15020	38
443	20231121	121500	249923400	15020	15020	15020	15020	4
444	20231121	121400	249863320	15020	15020	15020	15020	0
445	20231121	121300	249863320	15020	15020	15020	15020	0
446	20231121	121200	249863320	15020	15040	15040	15020	43
447	20231121	121100	249217430	15020	15020	15020	15020	0
448	20231121	121000	249217430	15020	15020	15020	15020	9
449	20231121	120900	249082250	15010	15010	15010	15010	0
450	20231121	120800	249082250	15010	15010	15010	15010	51
451	20231121	120700	248316740	15010	15030	15030	15010	649
452	20231121	120600	238567220	15030	15030	15030	15030	105
453	20231121	120500	236989070	15030	15050	15050	15030	34
454	20231121	120400	236478020	15060	15060	15060	15040	32
455	20231121	120300	235996470	15040	15040	15040	15040	30
456	20231121	120200	235545270	15040	15040	15040	15040	0
457	20231121	120100	235545270	15040	15040	15040	15040	0
458	20231121	120000	235545270	15040	15050	15050	15040	97
459	20231121	115900	234086380	15050	15050	15050	15050	0
460	20231121	115800	234086380	15050	15050	15050	15050	0
461	20231121	115700	234086380	15050	15050	15050	15050	0
462	20231121	115600	234086380	15050	15050	15050	15050	0
463	20231121	115500	234086380	15050	15050	15050	15050	36
464	20231121	115400	233544580	15050	15050	15050	15050	0
465	20231121	115300	233544580	15050	15050	15050	15050	29
466	20231121	115200	233108130	15050	15050	15050	15050	0
467	20231121	115100	233108130	15050	15050	15050	15050	0
468	20231121	115000	233108130	15050	15030	15050	15030	15
469	20231121	114900	232882480	15030	15030	15030	15030	1
470	20231121	114800	232867450	15030	15030	15030	15030	0
471	20231121	114700	232867450	15030	15030	15030	15030	0
472	20231121	114600	232867450	15030	15030	15030	15030	53
473	20231121	114500	232070860	15030	15030	15030	15030	0
474	20231121	114400	232070860	15030	15030	15030	15030	0
475	20231121	114300	232070860	15030	15030	15030	15030	0
476	20231121	114200	232070860	15030	15030	15030	15030	0
477	20231121	114100	232070860	15030	15030	15030	15030	0
478	20231121	114000	232070860	15030	15030	15030	15030	7
479	20231121	113900	231965650	15070	15030	15070	15030	41
480	20231121	113800	231349380	15030	15030	15030	15030	0
481	20231121	113700	231349380	15030	15030	15030	15030	0
482	20231121	113600	231349380	15030	15030	15030	15030	47
483	20231121	113500	230642970	15030	15030	15030	15030	1
484	20231121	113400	230627940	15030	15030	15030	15030	0
485	20231121	113300	230627940	15030	15030	15030	15030	14
486	20231121	113200	230417520	15030	15030	15030	15030	39
487	20231121	113100	229831350	15030	15030	15030	15030	31
488	20231121	113000	229365420	15030	15030	15030	15030	21
489	20231121	112900	229049790	15030	15030	15030	15030	31
490	20231121	112800	228583860	15030	15020	15030	15020	17
491	20231121	112700	228328400	15020	15020	15020	15020	0
492	20231121	112600	228328400	15020	15020	15020	15020	56
493	20231121	112500	227487280	15030	15030	15030	15030	0
494	20231121	112400	227487280	15030	15030	15030	15030	29
495	20231121	112300	227051410	15030	15030	15030	15030	0
496	20231121	112200	227051410	15030	15070	15070	15030	52
497	20231121	112100	226269790	15070	15070	15070	15070	0
498	20231121	112000	226269790	15070	15070	15070	15070	0
499	20231121	111900	226269790	15070	15070	15070	15070	0
500	20231121	111800	226269790	15070	15070	15070	15070	2
501	20231121	111700	226239650	15030	15030	15030	15030	0
502	20231121	111600	226239650	15030	15050	15070	15030	680
503	20231121	111500	216008790	15070	15050	15070	15050	10
504	20231121	111400	215858270	15050	15050	15050	15050	0
505	20231121	111300	215858270	15050	15050	15050	15050	0
506	20231121	111200	215858270	15050	15060	15070	15050	936
507	20231121	111100	201769320	15060	15060	15060	15060	0
508	20231121	111000	201769320	15060	15060	15060	15060	5
509	20231121	110900	201694020	15070	15060	15070	15060	2
510	20231121	110800	201663890	15060	15060	15060	15060	0
511	20231121	110700	201663890	15060	15060	15060	15060	35
512	20231121	110600	201136790	15070	15070	15070	15070	14
513	20231121	110500	200925810	15070	15070	15070	15070	31
514	20231121	110400	200458640	15070	15070	15070	15070	0
515	20231121	110300	200458640	15070	15070	15070	15070	0
516	20231121	110200	200458640	15070	15080	15080	15070	184
517	20231121	110100	197683990	15080	15080	15080	15080	0
518	20231121	110000	197683990	15080	15080	15080	15080	0
519	20231121	105900	197683990	15080	15080	15080	15070	220
520	20231121	105800	194366540	15080	15080	15080	15080	55
521	20231121	105700	193537140	15080	15080	15080	15080	15
522	20231121	105600	193310940	15100	15100	15100	15100	0
523	20231121	105500	193310940	15100	15080	15100	15080	127
524	20231121	105400	191393640	15100	15100	15100	15100	17
525	20231121	105300	191136940	15100	15100	15100	15100	0
526	20231121	105200	191136940	15100	15100	15100	15100	0
527	20231121	105100	191136940	15100	15100	15100	15100	1
528	20231121	105000	191121840	15100	15100	15100	15100	0
529	20231121	104900	191121840	15100	15100	15100	15100	0
530	20231121	104800	191121840	15100	15100	15100	15100	1
531	20231121	104700	191106740	15090	15090	15090	15090	0
532	20231121	104600	191106740	15090	15090	15090	15090	10
533	20231121	104500	190955840	15100	15100	15100	15100	0
534	20231121	104400	190955840	15100	15100	15100	15100	0
535	20231121	104300	190955840	15100	15100	15100	15100	20
536	20231121	104200	190653840	15110	15110	15110	15110	10
537	20231121	104100	190502740	15120	15120	15120	15120	200
538	20231121	104000	187478740	15110	15110	15110	15110	11
539	20231121	103900	187312530	15130	15130	15130	15130	0
540	20231121	103800	187312530	15130	15130	15130	15130	0
541	20231121	103700	187312530	15130	15130	15130	15130	1
542	20231121	103600	187297400	15100	15100	15100	15100	0
543	20231121	103500	187297400	15100	15100	15100	15100	0
544	20231121	103400	187297400	15100	15120	15120	15100	10
545	20231121	103300	187146380	15120	15070	15120	15070	1188
546	20231121	103200	169206690	15070	15100	15100	15070	216
547	20231121	103100	165945570	15100	15100	15100	15100	1
548	20231121	103000	165930470	15050	15050	15050	15050	0
549	20231121	102900	165930470	15050	15050	15050	15050	0
550	20231121	102800	165930470	15050	15050	15050	15050	0
551	20231121	102700	165930470	15050	15050	15050	15050	0
552	20231121	102600	165930470	15050	15050	15050	15050	0
553	20231121	102500	165930470	15050	15050	15050	15050	1
554	20231121	102400	165915420	15100	15100	15100	15100	0
555	20231121	102300	165915420	15100	15070	15100	15050	217
556	20231121	102200	162648460	15100	15100	15100	15100	0
557	20231121	102100	162648460	15100	15100	15100	15100	0
558	20231121	102000	162648460	15100	15100	15100	15100	0
559	20231121	101900	162648460	15100	15100	15100	15100	0
560	20231121	101800	162648460	15100	15100	15100	15100	0
561	20231121	101700	162648460	15100	15100	15100	15100	0
562	20231121	101600	162648460	15100	15100	15100	15100	1
563	20231121	101500	162633360	15060	15060	15060	15060	3
564	20231121	101400	162588180	15100	15100	15100	15100	0
565	20231121	101300	162588180	15100	15100	15100	15100	0
566	20231121	101200	162588180	15100	15100	15100	15100	5
567	20231121	101100	162512680	15100	15100	15100	15100	100
568	20231121	101000	161002680	15050	15050	15050	15050	10
569	20231121	100900	160852180	15060	15060	15060	15060	1
570	20231121	100800	160837120	15050	15080	15080	15050	100
571	20231121	100700	159329660	15100	15100	15100	15100	0
572	20231121	100600	159329660	15100	15080	15100	15080	253
573	20231121	100500	155510370	15090	15080	15090	15080	53
574	20231121	100400	154711050	15070	15070	15070	15070	39
575	20231121	100300	154123320	15050	15080	15080	15050	571
576	20231121	100200	145514260	15080	15090	15090	15080	129
577	20231121	100100	143567690	15090	15090	15090	15090	2
578	20231121	100000	143537510	15100	15090	15100	15090	5
579	20231121	095900	143462050	15120	15120	15120	15120	49
580	20231121	095800	142721170	15130	15130	15130	15130	79
581	20231121	095700	141525900	15130	15140	15140	15130	11
582	20231121	095600	141359460	15130	15130	15130	15130	58
583	20231121	095500	140481920	15130	15130	15130	15120	182
584	20231121	095400	137728290	15120	15130	15130	15120	60
585	20231121	095300	136820510	15120	15120	15130	15120	27
586	20231121	095200	136412070	15120	15120	15120	15110	57
587	20231121	095100	135550280	15100	15100	15100	15100	0
588	20231121	095000	135550280	15100	15110	15110	15100	90
589	20231121	094900	134191180	15100	15100	15100	15100	7
590	20231121	094800	134085480	15130	15090	15130	15060	947
591	20231121	094700	119787280	15090	15090	15090	15090	39
592	20231121	094600	119198770	15090	15070	15090	15070	96
593	20231121	094500	117750290	15080	15090	15090	15080	118
594	20231121	094400	115970650	15080	15060	15080	15050	142
595	20231121	094300	113831500	15050	15060	15060	15040	34
596	20231121	094200	113319690	15060	15080	15080	15040	1190
597	20231121	094100	95393120	15080	15100	15100	15080	362
598	20231121	094000	89929760	15100	15080	15100	15080	77
599	20231121	093900	88767710	15080	15090	15090	15080	56
600	20231121	093800	87922840	15090	15080	15090	15080	19
601	20231121	093700	87636290	15080	15110	15110	15080	139
602	20231121	093600	85536210	15110	15120	15120	15110	50
603	20231121	093500	84780280	15110	15120	15120	15110	21
604	20231121	093400	84462780	15120	15110	15120	15110	131
605	20231121	093300	82482310	15100	15090	15100	15090	439
606	20231121	093200	75855330	15090	15080	15090	15080	38
607	20231121	093100	75281920	15080	15070	15080	15070	25
608	20231121	093000	74904930	15060	15080	15080	15060	199
609	20231121	092900	71905580	15090	15080	15090	15080	66
610	20231121	092800	70910290	15070	15090	15090	15070	216
611	20231121	092700	67652360	15080	15080	15090	15070	209
612	20231121	092600	64500210	15070	15060	15080	15060	276
613	20231121	092500	60338370	15040	15080	15080	15040	10
614	20231121	092400	60187610	15030	15030	15040	15030	22
615	20231121	092300	59856850	15090	15040	15090	15030	80
616	20231121	092200	58651990	15030	15020	15030	15020	90
617	20231121	092100	57299850	15020	15020	15020	15020	14
618	20231121	092000	57089570	14990	15040	15040	14990	47
619	20231121	091900	56383250	15040	15030	15040	15030	40
620	20231121	091800	55781900	15030	15030	15040	15030	88
621	20231121	091700	54458990	15020	15010	15020	15010	72
622	20231121	091600	53377850	15000	14960	15000	14960	269
623	20231121	091500	49347810	14960	14980	14980	14960	600
624	20231121	091400	40369660	15000	14980	15010	14970	206
625	20231121	091300	37281420	14960	14960	14960	14960	0
626	20231121	091200	37281420	14960	14960	14960	14950	104
627	20231121	091100	35725640	14950	14950	14960	14950	215
628	20231121	091000	32510130	14960	14970	14980	14950	262
629	20231121	090900	28589600	15010	14970	15010	14970	123
630	20231121	090800	26744250	14970	14980	14990	14970	108
631	20231121	090700	25126240	14930	14990	14990	14930	109
632	20231121	090600	23496800	14990	15050	15050	14990	448
633	20231121	090500	16767580	15060	15060	15060	15060	0
634	20231121	090400	16767580	15060	15070	15070	15040	101
635	20231121	090300	15246970	15030	15040	15040	15030	246
636	20231121	090200	11547680	15020	15020	15020	15020	0
637	20231121	090100	11547680	15020	15020	15020	15010	362
638	20231121	090000	6110450	15020	15130	15130	15020	405