KissMeData/118990/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	201200	1536006610	15120	15120	15120	15120	1053
3	20231114	201100	1536006610	15120	15120	15120	15120	0
4	20231114	201000	1536006610	15120	15120	15120	15120	0
5	20231114	200900	1536006610	15120	15120	15120	15120	0
6	20231114	200800	1536006610	15120	15120	15120	15120	0
7	20231114	200700	1536006610	15120	15120	15120	15120	0
8	20231114	200600	1536006610	15120	15120	15120	15120	0
9	20231114	200500	1536006610	15120	15120	15120	15120	0
10	20231114	200400	1536006610	15120	15120	15120	15120	0
11	20231114	200300	1536006610	15120	15120	15120	15120	0
12	20231114	200200	1536006610	15120	15120	15120	15120	0
13	20231114	200100	1536006610	15120	15120	15120	15120	0
14	20231114	200000	1536006610	15120	15120	15120	15120	0
15	20231114	195900	1536006610	15120	15120	15120	15120	0
16	20231114	195800	1536006610	15120	15120	15120	15120	0
17	20231114	195700	1536006610	15120	15120	15120	15120	0
18	20231114	195600	1536006610	15120	15120	15120	15120	0
19	20231114	195500	1536006610	15120	15120	15120	15120	0
20	20231114	195400	1536006610	15120	15120	15120	15120	0
21	20231114	195300	1536006610	15120	15120	15120	15120	0
22	20231114	195200	1536006610	15120	15120	15120	15120	0
23	20231114	195100	1536006610	15120	15120	15120	15120	0
24	20231114	195000	1536006610	15120	15120	15120	15120	0
25	20231114	194900	1536006610	15120	15120	15120	15120	0
26	20231114	194800	1536006610	15120	15120	15120	15120	0
27	20231114	194700	1536006610	15120	15120	15120	15120	0
28	20231114	194600	1536006610	15120	15120	15120	15120	0
29	20231114	194500	1536006610	15120	15120	15120	15120	0
30	20231114	194400	1536006610	15120	15120	15120	15120	0
31	20231114	194300	1536006610	15120	15120	15120	15120	0
32	20231114	194200	1536006610	15120	15120	15120	15120	1053
33	20231114	194100	1536006610	15120	15120	15120	15120	0
34	20231114	194000	1536006610	15120	15120	15120	15120	0
35	20231114	193900	1536006610	15120	15120	15120	15120	0
36	20231114	193800	1536006610	15120	15120	15120	15120	0
37	20231114	193700	1536006610	15120	15120	15120	15120	0
38	20231114	193600	1536006610	15120	15120	15120	15120	0
39	20231114	193500	1536006610	15120	15120	15120	15120	0
40	20231114	193400	1536006610	15120	15120	15120	15120	0
41	20231114	193300	1536006610	15120	15120	15120	15120	0
42	20231114	193200	1536006610	15120	15120	15120	15120	0
43	20231114	193100	1536006610	15120	15120	15120	15120	0
44	20231114	193000	1536006610	15120	15120	15120	15120	0
45	20231114	192900	1536006610	15120	15120	15120	15120	0
46	20231114	192800	1536006610	15120	15120	15120	15120	0
47	20231114	192700	1536006610	15120	15120	15120	15120	0
48	20231114	192600	1536006610	15120	15120	15120	15120	0
49	20231114	192500	1536006610	15120	15120	15120	15120	0
50	20231114	192400	1536006610	15120	15120	15120	15120	0
51	20231114	192300	1536006610	15120	15120	15120	15120	0
52	20231114	192200	1536006610	15120	15120	15120	15120	0
53	20231114	192100	1536006610	15120	15120	15120	15120	0
54	20231114	192000	1536006610	15120	15120	15120	15120	0
55	20231114	191900	1536006610	15120	15120	15120	15120	0
56	20231114	191800	1536006610	15120	15120	15120	15120	0
57	20231114	191700	1536006610	15120	15120	15120	15120	0
58	20231114	191600	1536006610	15120	15120	15120	15120	0
59	20231114	191500	1536006610	15120	15120	15120	15120	0
60	20231114	191400	1536006610	15120	15120	15120	15120	0
61	20231114	191300	1536006610	15120	15120	15120	15120	0
62	20231114	191200	1536006610	15120	15120	15120	15120	1053
63	20231114	191100	1536006610	15120	15120	15120	15120	0
64	20231114	191000	1536006610	15120	15120	15120	15120	0
65	20231114	190900	1536006610	15120	15120	15120	15120	0
66	20231114	190800	1536006610	15120	15120	15120	15120	0
67	20231114	190700	1536006610	15120	15120	15120	15120	0
68	20231114	190600	1536006610	15120	15120	15120	15120	0
69	20231114	190500	1536006610	15120	15120	15120	15120	0
70	20231114	190400	1536006610	15120	15120	15120	15120	0
71	20231114	190300	1536006610	15120	15120	15120	15120	0
72	20231114	190200	1536006610	15120	15120	15120	15120	0
73	20231114	190100	1536006610	15120	15120	15120	15120	0
74	20231114	190000	1536006610	15120	15120	15120	15120	0
75	20231114	185900	1536006610	15120	15120	15120	15120	0
76	20231114	185800	1536006610	15120	15120	15120	15120	0
77	20231114	185700	1536006610	15120	15120	15120	15120	0
78	20231114	185600	1536006610	15120	15120	15120	15120	0
79	20231114	185500	1536006610	15120	15120	15120	15120	0
80	20231114	185400	1536006610	15120	15120	15120	15120	0
81	20231114	185300	1536006610	15120	15120	15120	15120	0
82	20231114	185200	1536006610	15120	15120	15120	15120	0
83	20231114	185100	1536006610	15120	15120	15120	15120	0
84	20231114	185000	1536006610	15120	15120	15120	15120	0
85	20231114	184900	1536006610	15120	15120	15120	15120	0
86	20231114	184800	1536006610	15120	15120	15120	15120	0
87	20231114	184700	1536006610	15120	15120	15120	15120	0
88	20231114	184600	1536006610	15120	15120	15120	15120	0
89	20231114	184500	1536006610	15120	15120	15120	15120	0
90	20231114	184400	1536006610	15120	15120	15120	15120	0
91	20231114	184300	1536006610	15120	15120	15120	15120	0
92	20231114	184200	1536006610	15120	15120	15120	15120	1053
93	20231114	184100	1536006610	15120	15120	15120	15120	0
94	20231114	184000	1536006610	15120	15120	15120	15120	0
95	20231114	183900	1536006610	15120	15120	15120	15120	0
96	20231114	183800	1536006610	15120	15120	15120	15120	0
97	20231114	183700	1536006610	15120	15120	15120	15120	0
98	20231114	183600	1536006610	15120	15120	15120	15120	0
99	20231114	183500	1536006610	15120	15120	15120	15120	0
100	20231114	183400	1536006610	15120	15120	15120	15120	0
101	20231114	183300	1536006610	15120	15120	15120	15120	0
102	20231114	183200	1536006610	15120	15120	15120	15120	0
103	20231114	183100	1536006610	15120	15120	15120	15120	0
104	20231114	183000	1536006610	15120	15120	15120	15120	0
105	20231114	182900	1536006610	15120	15120	15120	15120	0
106	20231114	182800	1536006610	15120	15120	15120	15120	0
107	20231114	182700	1536006610	15120	15120	15120	15120	0
108	20231114	182600	1536006610	15120	15120	15120	15120	0
109	20231114	182500	1536006610	15120	15120	15120	15120	0
110	20231114	182400	1536006610	15120	15120	15120	15120	0
111	20231114	182300	1536006610	15120	15120	15120	15120	0
112	20231114	182200	1536006610	15120	15120	15120	15120	0
113	20231114	182100	1536006610	15120	15120	15120	15120	0
114	20231114	182000	1536006610	15120	15120	15120	15120	0
115	20231114	181900	1536006610	15120	15120	15120	15120	0
116	20231114	181800	1536006610	15120	15120	15120	15120	0
117	20231114	181700	1536006610	15120	15120	15120	15120	0
118	20231114	181600	1536006610	15120	15120	15120	15120	0
119	20231114	181500	1536006610	15120	15120	15120	15120	0
120	20231114	181400	1536006610	15120	15120	15120	15120	0
121	20231114	181300	1536006610	15120	15120	15120	15120	0
122	20231114	181200	1536006610	15120	15120	15120	15120	1053
123	20231114	181100	1536006610	15120	15120	15120	15120	0
124	20231114	181000	1536006610	15120	15120	15120	15120	0
125	20231114	180900	1536006610	15120	15120	15120	15120	0
126	20231114	180800	1536006610	15120	15120	15120	15120	0
127	20231114	180700	1536006610	15120	15120	15120	15120	0
128	20231114	180600	1536006610	15120	15120	15120	15120	0
129	20231114	180500	1536006610	15120	15120	15120	15120	0
130	20231114	180400	1536006610	15120	15120	15120	15120	0
131	20231114	180300	1536006610	15120	15120	15120	15120	0
132	20231114	180200	1536006610	15120	15120	15120	15120	0
133	20231114	180100	1536006610	15120	15120	15120	15120	0
134	20231114	180000	1536006610	15120	15120	15120	15120	0
135	20231114	175900	1536006610	15120	15120	15120	15120	0
136	20231114	175800	1536006610	15120	15120	15120	15120	0
137	20231114	175700	1536006610	15120	15120	15120	15120	0
138	20231114	175600	1536006610	15120	15120	15120	15120	0
139	20231114	175500	1536006610	15120	15120	15120	15120	0
140	20231114	175400	1536006610	15120	15120	15120	15120	0
141	20231114	175300	1536006610	15120	15120	15120	15120	0
142	20231114	175200	1536006610	15120	15120	15120	15120	0
143	20231114	175100	1536006610	15120	15120	15120	15120	0
144	20231114	175000	1536006610	15120	15120	15120	15120	0
145	20231114	174900	1536006610	15120	15120	15120	15120	0
146	20231114	174800	1536006610	15120	15120	15120	15120	0
147	20231114	174700	1536006610	15120	15120	15120	15120	0
148	20231114	174600	1536006610	15120	15120	15120	15120	0
149	20231114	174500	1536006610	15120	15120	15120	15120	0
150	20231114	174400	1536006610	15120	15120	15120	15120	0
151	20231114	174300	1536006610	15120	15120	15120	15120	0
152	20231114	174200	1536006610	15120	15120	15120	15120	1053
153	20231114	174100	1536006610	15120	15120	15120	15120	0
154	20231114	174000	1536006610	15120	15120	15120	15120	0
155	20231114	173900	1536006610	15120	15120	15120	15120	0
156	20231114	173800	1536006610	15120	15120	15120	15120	0
157	20231114	173700	1536006610	15120	15120	15120	15120	0
158	20231114	173600	1536006610	15120	15120	15120	15120	0
159	20231114	173500	1536006610	15120	15120	15120	15120	0
160	20231114	173400	1536006610	15120	15120	15120	15120	0
161	20231114	173300	1536006610	15120	15120	15120	15120	0
162	20231114	173200	1536006610	15120	15120	15120	15120	0
163	20231114	173100	1536006610	15120	15120	15120	15120	0
164	20231114	173000	1536006610	15120	15120	15120	15120	0
165	20231114	172900	1536006610	15120	15120	15120	15120	0
166	20231114	172800	1536006610	15120	15120	15120	15120	0
167	20231114	172700	1536006610	15120	15120	15120	15120	0
168	20231114	172600	1536006610	15120	15120	15120	15120	0
169	20231114	172500	1536006610	15120	15120	15120	15120	0
170	20231114	172400	1536006610	15120	15120	15120	15120	0
171	20231114	172300	1536006610	15120	15120	15120	15120	0
172	20231114	172200	1536006610	15120	15120	15120	15120	0
173	20231114	172100	1536006610	15120	15120	15120	15120	0
174	20231114	172000	1536006610	15120	15120	15120	15120	0
175	20231114	171900	1536006610	15120	15120	15120	15120	0
176	20231114	171800	1536006610	15120	15120	15120	15120	0
177	20231114	171700	1536006610	15120	15120	15120	15120	0
178	20231114	171600	1536006610	15120	15120	15120	15120	0
179	20231114	171500	1536006610	15120	15120	15120	15120	0
180	20231114	171400	1536006610	15120	15120	15120	15120	0
181	20231114	171300	1536006610	15120	15120	15120	15120	0
182	20231114	171200	1536006610	15120	15120	15120	15120	1053
183	20231114	171100	1536006610	15120	15120	15120	15120	0
184	20231114	171000	1536006610	15120	15120	15120	15120	0
185	20231114	170900	1536006610	15120	15120	15120	15120	0
186	20231114	170800	1536006610	15120	15120	15120	15120	0
187	20231114	170700	1536006610	15120	15120	15120	15120	0
188	20231114	170600	1536006610	15120	15120	15120	15120	0
189	20231114	170500	1536006610	15120	15120	15120	15120	0
190	20231114	170400	1536006610	15120	15120	15120	15120	0
191	20231114	170300	1536006610	15120	15120	15120	15120	0
192	20231114	170200	1536006610	15120	15120	15120	15120	0
193	20231114	170100	1536006610	15120	15120	15120	15120	0
194	20231114	170000	1536006610	15120	15120	15120	15120	0
195	20231114	165900	1536006610	15120	15120	15120	15120	0
196	20231114	165800	1536006610	15120	15120	15120	15120	0
197	20231114	165700	1536006610	15120	15120	15120	15120	0
198	20231114	165600	1536006610	15120	15120	15120	15120	0
199	20231114	165500	1536006610	15120	15120	15120	15120	0
200	20231114	165400	1536006610	15120	15120	15120	15120	0
201	20231114	165300	1536006610	15120	15120	15120	15120	0
202	20231114	165200	1536006610	15120	15120	15120	15120	0
203	20231114	165100	1536006610	15120	15120	15120	15120	0
204	20231114	165000	1536006610	15120	15120	15120	15120	0
205	20231114	164900	1536006610	15120	15120	15120	15120	0
206	20231114	164800	1536006610	15120	15120	15120	15120	0
207	20231114	164700	1536006610	15120	15120	15120	15120	0
208	20231114	164600	1536006610	15120	15120	15120	15120	0
209	20231114	164500	1536006610	15120	15120	15120	15120	0
210	20231114	164400	1536006610	15120	15120	15120	15120	0
211	20231114	164300	1536006610	15120	15120	15120	15120	0
212	20231114	164200	1536006610	15120	15120	15120	15120	1053
213	20231114	164100	1536006610	15120	15120	15120	15120	0
214	20231114	164000	1536006610	15120	15120	15120	15120	0
215	20231114	163900	1536006610	15120	15120	15120	15120	0
216	20231114	163800	1536006610	15120	15120	15120	15120	0
217	20231114	163700	1536006610	15120	15120	15120	15120	0
218	20231114	163600	1536006610	15120	15120	15120	15120	0
219	20231114	163500	1536006610	15120	15120	15120	15120	0
220	20231114	163400	1536006610	15120	15120	15120	15120	0
221	20231114	163300	1536006610	15120	15120	15120	15120	0
222	20231114	163200	1536006610	15120	15120	15120	15120	0
223	20231114	163100	1536006610	15120	15120	15120	15120	0
224	20231114	163000	1536006610	15120	15120	15120	15120	0
225	20231114	162900	1536006610	15120	15120	15120	15120	0
226	20231114	162800	1536006610	15120	15120	15120	15120	0
227	20231114	162700	1536006610	15120	15120	15120	15120	0
228	20231114	162600	1536006610	15120	15120	15120	15120	0
229	20231114	162500	1536006610	15120	15120	15120	15120	0
230	20231114	162400	1536006610	15120	15120	15120	15120	0
231	20231114	162300	1536006610	15120	15120	15120	15120	0
232	20231114	162200	1536006610	15120	15120	15120	15120	0
233	20231114	162100	1536006610	15120	15120	15120	15120	0
234	20231114	162000	1536006610	15120	15120	15120	15120	0
235	20231114	161900	1536006610	15120	15120	15120	15120	0
236	20231114	161800	1536006610	15120	15120	15120	15120	0
237	20231114	161700	1536006610	15120	15120	15120	15120	0
238	20231114	161600	1536006610	15120	15120	15120	15120	0
239	20231114	161500	1536006610	15120	15120	15120	15120	0
240	20231114	161400	1536006610	15120	15120	15120	15120	0
241	20231114	161300	1536006610	15120	15120	15120	15120	0
242	20231114	161200	1536006610	15120	15120	15120	15120	1053
243	20231114	161100	1536006610	15120	15120	15120	15120	0
244	20231114	161000	1536006610	15120	15120	15120	15120	0
245	20231114	160900	1536006610	15120	15120	15120	15120	0
246	20231114	160800	1536006610	15120	15120	15120	15120	0
247	20231114	160700	1536006610	15120	15120	15120	15120	0
248	20231114	160600	1536006610	15120	15120	15120	15120	0
249	20231114	160500	1536006610	15120	15120	15120	15120	0
250	20231114	160400	1536006610	15120	15120	15120	15120	0
251	20231114	160300	1536006610	15120	15120	15120	15120	0
252	20231114	160200	1536006610	15120	15120	15120	15120	0
253	20231114	160100	1536006610	15120	15120	15120	15120	0
254	20231114	160000	1536006610	15120	15120	15120	15120	0
255	20231114	155900	1536006610	15120	15120	15120	15120	0
256	20231114	155800	1536006610	15120	15120	15120	15120	0
257	20231114	155700	1536006610	15120	15120	15120	15120	0
258	20231114	155600	1536006610	15120	15120	15120	15120	0
259	20231114	155500	1536006610	15120	15120	15120	15120	0
260	20231114	155400	1536006610	15120	15120	15120	15120	0
261	20231114	155300	1536006610	15120	15120	15120	15120	0
262	20231114	155200	1536006610	15120	15120	15120	15120	0
263	20231114	155100	1536006610	15120	15120	15120	15120	0
264	20231114	155000	1536006610	15120	15120	15120	15120	0
265	20231114	154900	1536006610	15120	15120	15120	15120	0
266	20231114	154800	1536006610	15120	15120	15120	15120	0
267	20231114	154700	1536006610	15120	15120	15120	15120	0
268	20231114	154600	1536006610	15120	15120	15120	15120	0
269	20231114	154500	1536006610	15120	15120	15120	15120	0
270	20231114	154400	1536006610	15120	15120	15120	15120	0
271	20231114	154300	1536006610	15120	15120	15120	15120	0
272	20231114	154200	1536006610	15120	15120	15120	15120	1053
273	20231114	154100	1536006610	15120	15120	15120	15120	0
274	20231114	154000	1536006610	15120	15120	15120	15120	0
275	20231114	153900	1536006610	15120	15120	15120	15120	0
276	20231114	153800	1536006610	15120	15120	15120	15120	0
277	20231114	153700	1536006610	15120	15120	15120	15120	0
278	20231114	153600	1536006610	15120	15120	15120	15120	0
279	20231114	153500	1536006610	15120	15120	15120	15120	0
280	20231114	153400	1536006610	15120	15120	15120	15120	0
281	20231114	153300	1536006610	15120	15120	15120	15120	0
282	20231114	153200	1536006610	15120	15120	15120	15120	0
283	20231114	153100	1536006610	15120	15120	15120	15120	0
284	20231114	153000	1536006610	15120	15120	15120	15120	1053
285	20231114	152900	1520085250	15140	15140	15140	15140	0
286	20231114	152800	1520085250	15140	15140	15140	15140	0
287	20231114	152700	1520085250	15140	15140	15140	15140	0
288	20231114	152600	1520085250	15140	15140	15140	15140	0
289	20231114	152500	1520085250	15140	15140	15140	15140	0
290	20231114	152400	1520085250	15140	15140	15140	15140	0
291	20231114	152300	1520085250	15140	15140	15140	15140	0
292	20231114	152200	1520085250	15140	15140	15140	15140	0
293	20231114	152100	1520085250	15140	15140	15140	15140	0
294	20231114	152000	1520085250	15140	15140	15140	15140	0
295	20231114	151900	1520085250	15140	15130	15140	15120	236
296	20231114	151800	1516514220	15140	15100	15140	15100	169
297	20231114	151700	1513957410	15130	15130	15130	15130	67
298	20231114	151600	1512943700	15140	15140	15140	15140	180
299	20231114	151500	1510218500	15140	15140	15140	15120	300
300	20231114	151400	1505679680	15130	15140	15140	15130	513
301	20231114	151300	1497917290	15130	15120	15130	15120	313
302	20231114	151200	1493182800	15120	15120	15120	15120	134
303	20231114	151100	1491156720	15130	15130	15130	15130	1
304	20231114	151000	1491141590	15090	15130	15130	15060	603
305	20231114	150900	1482038690	15130	15130	15130	15130	180
306	20231114	150800	1479315290	15130	15130	15130	15130	39
307	20231114	150700	1478725220	15130	15140	15140	15020	1631
308	20231114	150600	1454167920	15140	15140	15140	15140	38
309	20231114	150500	1453592600	15120	15110	15120	15110	70
310	20231114	150400	1452534320	15120	15120	15120	15120	142
311	20231114	150300	1450387280	15100	15110	15150	15100	2189
312	20231114	150200	1417255180	15110	15110	15110	15110	91
313	20231114	150100	1415880170	15100	15100	15100	15100	4
314	20231114	150000	1415819770	15100	15100	15100	15100	5
315	20231114	145900	1415744270	15110	15110	15110	15110	81
316	20231114	145800	1414520360	15100	15130	15130	15100	182
317	20231114	145700	1411769040	15090	15090	15120	15090	18
318	20231114	145600	1411496940	15120	15120	15130	15120	137
319	20231114	145500	1409425040	15120	15110	15120	15110	218
320	20231114	145400	1406129110	15110	15110	15110	15110	39
321	20231114	145300	1405539820	15060	15100	15100	15060	483
322	20231114	145200	1398255970	15080	15100	15100	15080	88
323	20231114	145100	1396927710	15100	15080	15100	15080	91
324	20231114	145000	1395554390	15100	15090	15100	15060	903
325	20231114	144900	1381926030	15060	15090	15090	15060	208
326	20231114	144800	1378788370	15080	15080	15090	15080	567
327	20231114	144700	1370236870	15080	15080	15080	15080	205
328	20231114	144600	1367145470	15080	15090	15090	15080	38
329	20231114	144500	1366572270	15090	15090	15090	15090	1
330	20231114	144400	1366557180	15070	15070	15070	15070	0
331	20231114	144300	1366557180	15070	15060	15070	15060	124
332	20231114	144200	1364689500	15070	15070	15070	15060	11
333	20231114	144100	1364523750	15070	15070	15070	15050	792
334	20231114	144000	1352593330	15070	15070	15090	15070	381
335	20231114	143900	1346851420	15080	15090	15090	15080	33
336	20231114	143800	1346353510	15090	15090	15090	15090	0
337	20231114	143700	1346353510	15090	15090	15090	15090	27
338	20231114	143600	1345946080	15080	15080	15080	15080	0
339	20231114	143500	1345946080	15080	15080	15080	15080	12
340	20231114	143400	1345765120	15080	15080	15080	15080	16
341	20231114	143300	1345523840	15080	15080	15080	15080	121
342	20231114	143200	1343699160	15080	15090	15090	15080	1045
343	20231114	143100	1327939840	15080	15090	15090	15080	367
344	20231114	143000	1322404480	15090	15090	15090	15090	139
345	20231114	142900	1320306970	15080	15080	15090	15080	72
346	20231114	142800	1319221130	15090	15090	15090	15090	31
347	20231114	142700	1318753340	15090	15100	15100	15090	21
348	20231114	142600	1318436440	15080	15080	15080	15080	60
349	20231114	142500	1317531640	15090	15090	15100	15090	448
350	20231114	142400	1310771210	15100	15100	15100	15100	8
351	20231114	142300	1310650410	15100	15100	15100	15100	28
352	20231114	142200	1310227610	15100	15100	15100	15100	50
353	20231114	142100	1309472610	15090	15100	15100	15090	114
354	20231114	142000	1307752080	15100	15110	15110	15100	503
355	20231114	141900	1300154240	15120	15120	15120	15120	0
356	20231114	141800	1300154240	15120	15120	15120	15120	48
357	20231114	141700	1299428480	15110	15120	15120	15110	19
358	20231114	141600	1299141330	15120	15120	15120	15110	100
359	20231114	141500	1297629380	15120	15120	15120	15120	170
360	20231114	141400	1295058980	15130	15130	15140	15130	198
361	20231114	141300	1292062960	15130	15130	15130	15130	210
362	20231114	141200	1288885660	15130	15130	15130	15130	67
363	20231114	141100	1287871950	15130	15130	15130	15130	36
364	20231114	141000	1287327270	15130	15130	15130	15130	126
365	20231114	140900	1285420890	15130	15130	15130	15120	301
366	20231114	140800	1280867250	15130	15130	15130	15130	26
367	20231114	140700	1280473870	15120	15120	15120	15110	138
368	20231114	140600	1278388160	15120	15120	15120	15120	27
369	20231114	140500	1277979920	15120	15110	15120	15110	38
370	20231114	140400	1277405460	15120	15120	15120	15120	12
371	20231114	140300	1277224020	15120	15120	15120	15120	28
372	20231114	140200	1276800660	15120	15120	15120	15120	50
373	20231114	140100	1276044660	15110	15110	15110	15110	103
374	20231114	140000	1274488330	15120	15120	15120	15120	0
375	20231114	135900	1274488330	15120	15090	15120	15090	291
376	20231114	135800	1270097110	15120	15090	15120	15090	248
377	20231114	135700	1266350560	15090	15110	15110	15090	248
378	20231114	135600	1262606160	15110	15110	15110	15110	61
379	20231114	135500	1261684450	15100	15110	15110	15100	20
380	20231114	135400	1261382350	15110	15110	15110	15110	37
381	20231114	135300	1260823280	15100	15100	15100	15100	150
382	20231114	135200	1258558280	15100	15100	15110	15100	100
383	20231114	135100	1257047890	15110	15110	15110	15110	423
384	20231114	135000	1250656360	15110	15120	15120	15110	290
385	20231114	134900	1246274340	15110	15110	15120	15110	40
386	20231114	134800	1245669660	15120	15120	15120	15120	32
387	20231114	134700	1245185820	15120	15110	15120	15100	282
388	20231114	134600	1240925170	15140	15140	15140	15140	0
389	20231114	134500	1240925170	15140	15110	15140	15110	280
390	20231114	134400	1236689730	15120	15110	15120	15110	158
391	20231114	134300	1234302070	15110	15120	15120	15110	98
392	20231114	134200	1232820410	15130	15130	15130	15130	39
393	20231114	134100	1232230340	15120	15120	15120	15120	16
394	20231114	134000	1231988420	15130	15130	15130	15130	48
395	20231114	133900	1231262180	15130	15130	15130	15130	2
396	20231114	133800	1231231920	15130	15130	15130	15130	39
397	20231114	133700	1230641850	15120	15120	15120	15120	170
398	20231114	133600	1228071450	15120	15130	15130	15120	126
399	20231114	133500	1226165650	15140	15140	15140	15140	79
400	20231114	133400	1224969590	15140	15140	15140	15140	124
401	20231114	133300	1223092230	15130	15140	15140	15130	133
402	20231114	133200	1221078960	15140	15130	15140	15130	299
403	20231114	133100	1216554860	15130	15130	15130	15130	60
404	20231114	133000	1215647060	15130	15130	15130	15130	0
405	20231114	132900	1215647060	15130	15130	15130	15130	18
406	20231114	132800	1215374720	15110	15110	15110	15110	13
407	20231114	132700	1215178290	15110	15120	15130	15110	62
408	20231114	132600	1214241080	15130	15130	15130	15130	27
409	20231114	132500	1213832570	15120	15120	15120	15120	1
410	20231114	132400	1213817450	15120	15130	15130	15120	70
411	20231114	132300	1212758770	15130	15130	15130	15130	0
412	20231114	132200	1212758770	15130	15130	15140	15130	141
413	20231114	132100	1210625180	15130	15130	15130	15130	24
414	20231114	132000	1210262060	15130	15130	15130	15130	36
415	20231114	131900	1209717380	15130	15130	15130	15130	11
416	20231114	131800	1209550950	15130	15130	15130	15130	3
417	20231114	131700	1209505560	15130	15130	15130	15130	27
418	20231114	131600	1209097050	15130	15130	15130	15130	138
419	20231114	131500	1207009110	15140	15140	15140	15140	15
420	20231114	131400	1206782010	15140	15140	15140	15140	7
421	20231114	131300	1206676030	15090	15090	15090	15090	0
422	20231114	131200	1206676030	15090	15130	15130	15090	155
423	20231114	131100	1204335870	15130	15130	15130	15130	27
424	20231114	131000	1203927360	15140	15130	15140	15130	70
425	20231114	130900	1202868090	15130	15130	15130	15130	185
426	20231114	130800	1200069040	15130	15130	15130	15130	39
427	20231114	130700	1199478970	15130	15130	15130	15130	1
428	20231114	130600	1199463840	15130	15140	15140	15130	237
429	20231114	130500	1195877500	15140	15140	15140	15140	0
430	20231114	130400	1195877500	15140	15140	15140	15140	15
431	20231114	130300	1195650400	15140	15100	15140	15100	33
432	20231114	130200	1195151180	15080	15080	15080	15080	0
433	20231114	130100	1195151180	15080	15130	15130	15080	1023
434	20231114	130000	1179710530	15130	15130	15130	15130	10
435	20231114	125900	1179559230	15130	15130	15140	15130	53
436	20231114	125800	1178756830	15140	15130	15140	15130	15
437	20231114	125700	1178529760	15130	15130	15130	15130	31
438	20231114	125600	1178060730	15130	15130	15130	15130	50
439	20231114	125500	1177304230	15130	15140	15140	15130	52
440	20231114	125400	1176517200	15140	15140	15140	15140	52
441	20231114	125300	1175729920	15140	15140	15140	15140	20
442	20231114	125200	1175427120	15140	15130	15140	15130	20
443	20231114	125100	1175124350	15130	15130	15130	15130	10
444	20231114	125000	1174973050	15130	15130	15130	15130	18
445	20231114	124900	1174700710	15130	15140	15140	15130	17
446	20231114	124800	1174443450	15140	15140	15140	15140	30
447	20231114	124700	1173989250	15140	15160	15160	15140	115
448	20231114	124600	1172247570	15150	15140	15150	15140	220
449	20231114	124500	1168914670	15150	15140	15150	15140	53
450	20231114	124400	1168111970	15140	15150	15150	15140	51
451	20231114	124300	1167339370	15160	15160	15160	15140	182
452	20231114	124200	1164583550	15160	15160	15160	15160	22
453	20231114	124100	1164250030	15160	15140	15160	15140	487
454	20231114	124000	1156872070	15150	15150	15150	15150	23
455	20231114	123900	1156523620	15150	15150	15150	15140	54
456	20231114	123800	1155705530	15150	15150	15150	15150	20
457	20231114	123700	1155402530	15150	15150	15150	15150	36
458	20231114	123600	1154857130	15150	15120	15150	15120	316
459	20231114	123500	1150075950	15130	15130	15130	15120	371
460	20231114	123400	1144463370	15130	15120	15130	15120	70
461	20231114	123300	1143404700	15120	15120	15120	15120	105
462	20231114	123200	1141817100	15120	15120	15120	15120	17
463	20231114	123100	1141560060	15110	15110	15110	15110	30
464	20231114	123000	1141106760	15120	15120	15120	15120	2
465	20231114	122900	1141076520	15090	15090	15090	15090	100
466	20231114	122800	1139567520	15090	15130	15130	15090	171
467	20231114	122700	1136986130	15130	15120	15130	15120	255
468	20231114	122600	1133130200	15110	15110	15110	15110	61
469	20231114	122500	1132208490	15120	15120	15120	15120	38
470	20231114	122400	1131633930	15120	15100	15120	15100	289
471	20231114	122300	1127269680	15100	15100	15100	15100	28
472	20231114	122200	1126846880	15100	15100	15100	15100	29
473	20231114	122100	1126408980	15100	15100	15100	15100	28
474	20231114	122000	1125986180	15100	15090	15100	15090	45
475	20231114	121900	1125307020	15090	15090	15090	15090	66
476	20231114	121800	1124311080	15090	15080	15090	15080	29
477	20231114	121700	1123873480	15080	15080	15080	15080	10
478	20231114	121600	1123722680	15090	15090	15090	15080	50
479	20231114	121500	1122968380	15100	15100	15100	15100	0
480	20231114	121400	1122968380	15100	15090	15100	15090	60
481	20231114	121300	1122062480	15090	15090	15090	15090	200
482	20231114	121200	1119044480	15070	15070	15070	15070	0
483	20231114	121100	1119044480	15070	15070	15070	15070	28
484	20231114	121000	1118622520	15070	15120	15120	15070	357
485	20231114	120900	1113236030	15130	15110	15130	15110	18
486	20231114	120800	1112963720	15110	15120	15120	15110	12
487	20231114	120700	1112782290	15120	15100	15130	15100	12
488	20231114	120600	1112600860	15110	15110	15110	15110	0
489	20231114	120500	1112600860	15110	15110	15130	15110	54
490	20231114	120400	1111784480	15110	15110	15110	15110	0
491	20231114	120300	1111784480	15110	15120	15120	15110	59
492	20231114	120200	1110892560	15110	15120	15120	15110	51
493	20231114	120100	1110121450	15120	15120	15120	15120	90
494	20231114	120000	1108760650	15130	15120	15130	15120	30
495	20231114	115900	1108306780	15130	15130	15130	15130	0
496	20231114	115800	1108306780	15130	15130	15130	15120	50
497	20231114	115700	1107550380	15120	15120	15120	15120	30
498	20231114	115600	1107096780	15130	15130	15130	15130	16
499	20231114	115500	1106854700	15110	15120	15120	15110	17
500	20231114	115400	1106597680	15120	15120	15120	15120	2
501	20231114	115300	1106567440	15120	15120	15120	15120	116
502	20231114	115200	1104813520	15120	15120	15120	15120	15
503	20231114	115100	1104586720	15130	15120	15130	15120	756
504	20231114	115000	1093151670	15120	15120	15120	15110	146
505	20231114	114900	1090944200	15120	15130	15130	15120	153
506	20231114	114800	1088629670	15130	15120	15130	15120	2
507	20231114	114700	1088599420	15120	15130	15130	15120	37
508	20231114	114600	1088039810	15130	15130	15130	15130	56
509	20231114	114500	1087192530	15130	15140	15140	15130	511
510	20231114	114400	1079456990	15130	15130	15140	15130	46
511	20231114	114300	1078760730	15140	15140	15140	15140	1
512	20231114	114200	1078745590	15130	15130	15130	15130	6
513	20231114	114100	1078654810	15120	15120	15120	15120	49
514	20231114	114000	1077913930	15120	15120	15120	15110	53
515	20231114	113900	1077112770	15120	15120	15120	15120	83
516	20231114	113800	1075857810	15130	15130	15130	15130	0
517	20231114	113700	1075857810	15130	15130	15130	15130	80
518	20231114	113600	1074647410	15130	15130	15130	15130	0
519	20231114	113500	1074647410	15130	15130	15140	15130	129
520	20231114	113400	1072695530	15130	15120	15130	15120	63
521	20231114	113300	1071742440	15130	15110	15130	15110	286
522	20231114	113200	1067416940	15110	15110	15110	15110	0
523	20231114	113100	1067416940	15110	15080	15110	15080	96
524	20231114	113000	1065967530	15060	15060	15060	15060	150
525	20231114	112900	1063708530	15060	15100	15100	15060	470
526	20231114	112800	1056622190	15100	15100	15100	15100	17
527	20231114	112700	1056365490	15100	15100	15100	15100	0
528	20231114	112600	1056365490	15100	15060	15100	15060	154
529	20231114	112500	1054040170	15060	15060	15100	15060	20
530	20231114	112400	1053738930	15060	15120	15120	15060	1178
531	20231114	112300	1035981480	15100	15110	15110	15100	30
532	20231114	112200	1035528460	15120	15110	15120	15110	25
533	20231114	112100	1035150610	15110	15110	15110	15110	111
534	20231114	112000	1033473400	15120	15120	15120	15120	23
535	20231114	111900	1033125640	15120	15110	15120	15110	24
536	20231114	111800	1032762830	15120	15120	15120	15120	18
537	20231114	111700	1032490670	15120	15110	15120	15110	26
538	20231114	111600	1032097650	15100	15100	15100	15100	100
539	20231114	111500	1030587650	15100	15090	15120	15090	261
540	20231114	111400	1026641490	15100	15070	15100	15070	1269
541	20231114	111300	1007483390	15070	15040	15070	15040	49
542	20231114	111200	1006746400	15020	15020	15020	15020	10
543	20231114	111100	1006596200	15080	15070	15080	15010	502
544	20231114	111000	999052510	15060	15090	15090	15060	452
545	20231114	110900	992239480	15100	15090	15100	15090	15
546	20231114	110800	992013080	15100	15090	15100	15090	52
547	20231114	110700	991227970	15100	15110	15110	15100	51
548	20231114	110600	990457640	15110	15120	15120	15110	128
549	20231114	110500	988523040	15120	15120	15120	15120	12
550	20231114	110400	988341600	15110	15110	15110	15110	0
551	20231114	110300	988341600	15110	15100	15120	15100	268
552	20231114	110200	984294390	15120	15110	15120	15110	3
553	20231114	110100	984249050	15110	15110	15110	15100	235
554	20231114	110000	980699510	15110	15110	15110	15110	99
555	20231114	105900	979203620	15120	15120	15120	15120	96
556	20231114	105800	977752100	15120	15120	15120	15120	0
557	20231114	105700	977752100	15120	15120	15120	15110	318
558	20231114	105600	972944040	15120	15120	15120	15120	21
559	20231114	105500	972626520	15120	15120	15120	15120	5
560	20231114	105400	972550920	15120	15120	15120	15110	54
561	20231114	105300	971734650	15120	15120	15120	15120	112
562	20231114	105200	970041210	15120	15100	15120	15100	120
563	20231114	105100	968228890	15120	15120	15120	15100	560
564	20231114	105000	959761890	15120	15120	15120	15120	5
565	20231114	104900	959686290	15080	15100	15100	15080	494
566	20231114	104800	952230380	15110	15130	15130	15110	255
567	20231114	104700	948375610	15130	15120	15130	15120	15
568	20231114	104600	948148700	15120	15130	15130	15120	231
569	20231114	104500	944655170	15130	15130	15140	15130	33
570	20231114	104400	944155610	15140	15140	15140	15140	332
571	20231114	104300	939129130	15150	15150	15160	15150	87
572	20231114	104200	937810860	15150	15150	15150	15150	20
573	20231114	104100	937507860	15160	15160	15160	15160	159
574	20231114	104000	935097420	15160	15160	15160	15160	210
575	20231114	103900	931913820	15170	15160	15170	15160	71
576	20231114	103800	930837060	15170	15140	15170	15140	1723
577	20231114	103700	904728900	15140	15150	15150	15140	19
578	20231114	103600	904441120	15140	15150	15150	15140	532
579	20231114	103500	896381330	15150	15140	15150	15140	496
580	20231114	103400	888867930	15140	15120	15140	15120	785
581	20231114	103300	876983360	15120	15120	15120	15120	80
582	20231114	103200	875773760	15110	15110	15130	15110	342
583	20231114	103100	870600470	15100	15100	15100	15100	1000
584	20231114	103000	855500470	15110	15110	15110	15110	217
585	20231114	102900	852221600	15110	15120	15120	15110	847
586	20231114	102800	839421070	15130	15130	15130	15130	4
587	20231114	102700	839360550	15130	15130	15130	15130	66
588	20231114	102600	838361970	15140	15140	15140	15140	0
589	20231114	102500	838361970	15140	15140	15150	15140	42
590	20231114	102400	837725920	15150	15150	15150	15150	13
591	20231114	102300	837528970	15130	15150	15150	15130	470
592	20231114	102200	830416870	15150	15150	15150	15150	15
593	20231114	102100	830189620	15150	15120	15150	15120	675
594	20231114	102000	819968280	15120	15120	15120	15120	81
595	20231114	101900	818743560	15120	15120	15120	15120	46
596	20231114	101800	818048040	15130	15140	15140	15130	24
597	20231114	101700	817684910	15140	15120	15140	15120	102
598	20231114	101600	816142050	15120	15120	15120	15120	32
599	20231114	101500	815658210	15120	15130	15130	15120	28
600	20231114	101400	815234710	15150	15150	15150	15150	0
601	20231114	101300	815234710	15150	15090	15150	15090	193
602	20231114	101200	812317710	15090	15140	15140	15090	440
603	20231114	101100	805668210	15140	15130	15140	15130	508
604	20231114	101000	797977490	15130	15130	15130	15130	1
605	20231114	100900	797962360	15120	15150	15150	15110	677
606	20231114	100800	787723020	15150	15150	15150	15150	0
607	20231114	100700	787723020	15150	15140	15150	15140	10
608	20231114	100600	787571600	15140	15140	15140	15140	2
609	20231114	100500	787541320	15150	15160	15160	15150	94
610	20231114	100400	786117120	15160	15140	15160	15140	1498
611	20231114	100300	763418140	15120	15120	15130	15120	394
612	20231114	100200	757460310	15120	15130	15130	15120	14
613	20231114	100100	757248620	15130	15110	15130	15110	72
614	20231114	100000	756160010	15110	15110	15110	15110	12
615	20231114	095900	755978690	15110	15110	15110	15110	165
616	20231114	095800	753485540	15110	15110	15110	15110	40
617	20231114	095700	752881140	15120	15130	15130	15120	248
618	20231114	095600	749129610	15130	15130	15140	15130	121
619	20231114	095500	747298760	15140	15140	15140	15140	0
620	20231114	095400	747298760	15140	15140	15140	15140	202
621	20231114	095300	744240480	15120	15100	15120	15100	834
622	20231114	095200	731636590	15100	15100	15100	15100	8
623	20231114	095100	731515790	15090	15090	15090	15090	45
624	20231114	095000	730836740	15090	15090	15090	15090	22
625	20231114	094900	730504760	15090	15120	15120	15090	236
626	20231114	094800	726941840	15120	15100	15120	15100	107
627	20231114	094700	725325400	15100	15120	15120	15100	385
628	20231114	094600	719510420	15130	15130	15130	15130	25
629	20231114	094500	719132170	15120	15110	15120	15110	102
630	20231114	094400	717590890	15120	15110	15120	15100	793
631	20231114	094300	705613910	15120	15140	15140	15120	208
632	20231114	094200	702466570	15140	15140	15150	15120	177
633	20231114	094100	699787730	15140	15140	15170	15140	503
634	20231114	094000	692164750	15180	15120	15180	15120	6071
635	20231114	093900	600225290	15120	15120	15120	15110	135
636	20231114	093800	598184190	15120	15120	15130	15090	263
637	20231114	093700	594208630	15130	15150	15150	15130	334
638	20231114	093600	589155170	15130	15110	15150	15100	2364
639	20231114	093500	553398380	15100	15120	15120	15100	411
640	20231114	093400	547191100	15120	15120	15120	15110	36
641	20231114	093300	546646830	15120	15110	15120	15070	888
642	20231114	093200	533244880	15110	15120	15120	15110	415
643	20231114	093100	526973510	15120	15080	15120	15070	3832
644	20231114	093000	469113120	15080	15060	15080	15060	706
645	20231114	092900	458474300	15050	15000	15050	14980	929
646	20231114	092800	444544710	15050	15020	15060	15020	1578
647	20231114	092700	420799150	14980	14990	15000	14980	267
648	20231114	092600	416798110	14990	15000	15010	14990	710
649	20231114	092500	406148290	15000	15040	15040	15000	2006
650	20231114	092400	376055000	15040	15010	15040	15010	442
651	20231114	092300	369418610	15020	15020	15020	15020	88
652	20231114	092200	368096850	15010	15030	15030	15010	89
653	20231114	092100	366759750	15020	15070	15070	15020	274
654	20231114	092000	362644020	15070	15070	15080	15010	1096
655	20231114	091900	346158140	15060	14990	15060	14980	5699
656	20231114	091800	260486730	14990	14980	15020	14980	785
657	20231114	091700	248712010	14980	14920	14990	14920	776
658	20231114	091600	237094860	14980	14910	14980	14910	276
659	20231114	091500	232968430	14950	14950	14950	14950	117
660	20231114	091400	231219280	14910	14960	14960	14900	710
661	20231114	091300	220636110	14970	14990	14990	14970	733
662	20231114	091200	209662780	14970	15000	15000	14970	35
663	20231114	091100	209138770	15000	15030	15030	14980	1285
664	20231114	091000	189855940	15030	14970	15030	14970	4830
665	20231114	090900	117438840	14970	14930	14970	14870	2056
666	20231114	090800	86748730	14930	14860	14930	14860	77
667	20231114	090700	85599270	14940	14970	14970	14850	223
668	20231114	090600	82268800	14970	14900	14980	14900	1598
669	20231114	090500	58378930	14890	14850	14890	14800	1652
670	20231114	090400	33852020	14850	14830	14860	14830	464
671	20231114	090300	26966350	14840	14840	14840	14820	767
672	20231114	090200	15594980	14850	14860	14890	14850	101
673	20231114	090100	14094540	14850	14740	14850	14710	239
674	20231114	090000	10562330	14720	14640	14720	14640	711