KissMeData/317870/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204400	227266010	15760	15760	15760	15760	321
3	20231122	204300	227266010	15760	15760	15760	15760	0
4	20231122	204200	227266010	15760	15760	15760	15760	0
5	20231122	204100	227266010	15760	15760	15760	15760	0
6	20231122	204000	227266010	15760	15760	15760	15760	0
7	20231122	203900	227266010	15760	15760	15760	15760	0
8	20231122	203800	227266010	15760	15760	15760	15760	0
9	20231122	203700	227266010	15760	15760	15760	15760	0
10	20231122	203600	227266010	15760	15760	15760	15760	0
11	20231122	203500	227266010	15760	15760	15760	15760	0
12	20231122	203400	227266010	15760	15760	15760	15760	0
13	20231122	203300	227266010	15760	15760	15760	15760	0
14	20231122	203200	227266010	15760	15760	15760	15760	0
15	20231122	203100	227266010	15760	15760	15760	15760	0
16	20231122	203000	227266010	15760	15760	15760	15760	0
17	20231122	202900	227266010	15760	15760	15760	15760	0
18	20231122	202800	227266010	15760	15760	15760	15760	0
19	20231122	202700	227266010	15760	15760	15760	15760	0
20	20231122	202600	227266010	15760	15760	15760	15760	0
21	20231122	202500	227266010	15760	15760	15760	15760	0
22	20231122	202400	227266010	15760	15760	15760	15760	0
23	20231122	202300	227266010	15760	15760	15760	15760	0
24	20231122	202200	227266010	15760	15760	15760	15760	0
25	20231122	202100	227266010	15760	15760	15760	15760	0
26	20231122	202000	227266010	15760	15760	15760	15760	0
27	20231122	201900	227266010	15760	15760	15760	15760	0
28	20231122	201800	227266010	15760	15760	15760	15760	0
29	20231122	201700	227266010	15760	15760	15760	15760	0
30	20231122	201600	227266010	15760	15760	15760	15760	0
31	20231122	201500	227266010	15760	15760	15760	15760	0
32	20231122	201400	227266010	15760	15760	15760	15760	321
33	20231122	201300	227266010	15760	15760	15760	15760	0
34	20231122	201200	227266010	15760	15760	15760	15760	0
35	20231122	201100	227266010	15760	15760	15760	15760	0
36	20231122	201000	227266010	15760	15760	15760	15760	0
37	20231122	200900	227266010	15760	15760	15760	15760	0
38	20231122	200800	227266010	15760	15760	15760	15760	0
39	20231122	200700	227266010	15760	15760	15760	15760	0
40	20231122	200600	227266010	15760	15760	15760	15760	0
41	20231122	200500	227266010	15760	15760	15760	15760	0
42	20231122	200400	227266010	15760	15760	15760	15760	0
43	20231122	200300	227266010	15760	15760	15760	15760	0
44	20231122	200200	227266010	15760	15760	15760	15760	0
45	20231122	200100	227266010	15760	15760	15760	15760	0
46	20231122	200000	227266010	15760	15760	15760	15760	0
47	20231122	195900	227266010	15760	15760	15760	15760	0
48	20231122	195800	227266010	15760	15760	15760	15760	0
49	20231122	195700	227266010	15760	15760	15760	15760	0
50	20231122	195600	227266010	15760	15760	15760	15760	0
51	20231122	195500	227266010	15760	15760	15760	15760	0
52	20231122	195400	227266010	15760	15760	15760	15760	0
53	20231122	195300	227266010	15760	15760	15760	15760	0
54	20231122	195200	227266010	15760	15760	15760	15760	0
55	20231122	195100	227266010	15760	15760	15760	15760	0
56	20231122	195000	227266010	15760	15760	15760	15760	0
57	20231122	194900	227266010	15760	15760	15760	15760	0
58	20231122	194800	227266010	15760	15760	15760	15760	0
59	20231122	194700	227266010	15760	15760	15760	15760	0
60	20231122	194600	227266010	15760	15760	15760	15760	0
61	20231122	194500	227266010	15760	15760	15760	15760	0
62	20231122	194400	227266010	15760	15760	15760	15760	321
63	20231122	194300	227266010	15760	15760	15760	15760	0
64	20231122	194200	227266010	15760	15760	15760	15760	0
65	20231122	194100	227266010	15760	15760	15760	15760	0
66	20231122	194000	227266010	15760	15760	15760	15760	0
67	20231122	193900	227266010	15760	15760	15760	15760	0
68	20231122	193800	227266010	15760	15760	15760	15760	0
69	20231122	193700	227266010	15760	15760	15760	15760	0
70	20231122	193600	227266010	15760	15760	15760	15760	0
71	20231122	193500	227266010	15760	15760	15760	15760	0
72	20231122	193400	227266010	15760	15760	15760	15760	0
73	20231122	193300	227266010	15760	15760	15760	15760	0
74	20231122	193200	227266010	15760	15760	15760	15760	0
75	20231122	193100	227266010	15760	15760	15760	15760	0
76	20231122	193000	227266010	15760	15760	15760	15760	0
77	20231122	192900	227266010	15760	15760	15760	15760	0
78	20231122	192800	227266010	15760	15760	15760	15760	0
79	20231122	192700	227266010	15760	15760	15760	15760	0
80	20231122	192600	227266010	15760	15760	15760	15760	0
81	20231122	192500	227266010	15760	15760	15760	15760	0
82	20231122	192400	227266010	15760	15760	15760	15760	0
83	20231122	192300	227266010	15760	15760	15760	15760	0
84	20231122	192200	227266010	15760	15760	15760	15760	0
85	20231122	192100	227266010	15760	15760	15760	15760	0
86	20231122	192000	227266010	15760	15760	15760	15760	0
87	20231122	191900	227266010	15760	15760	15760	15760	0
88	20231122	191800	227266010	15760	15760	15760	15760	0
89	20231122	191700	227266010	15760	15760	15760	15760	0
90	20231122	191600	227266010	15760	15760	15760	15760	0
91	20231122	191500	227266010	15760	15760	15760	15760	0
92	20231122	191400	227266010	15760	15760	15760	15760	321
93	20231122	191300	227266010	15760	15760	15760	15760	0
94	20231122	191200	227266010	15760	15760	15760	15760	0
95	20231122	191100	227266010	15760	15760	15760	15760	0
96	20231122	191000	227266010	15760	15760	15760	15760	0
97	20231122	190900	227266010	15760	15760	15760	15760	0
98	20231122	190800	227266010	15760	15760	15760	15760	0
99	20231122	190700	227266010	15760	15760	15760	15760	0
100	20231122	190600	227266010	15760	15760	15760	15760	0
101	20231122	190500	227266010	15760	15760	15760	15760	0
102	20231122	190400	227266010	15760	15760	15760	15760	0
103	20231122	190300	227266010	15760	15760	15760	15760	0
104	20231122	190200	227266010	15760	15760	15760	15760	0
105	20231122	190100	227266010	15760	15760	15760	15760	0
106	20231122	190000	227266010	15760	15760	15760	15760	0
107	20231122	185900	227266010	15760	15760	15760	15760	0
108	20231122	185800	227266010	15760	15760	15760	15760	0
109	20231122	185700	227266010	15760	15760	15760	15760	0
110	20231122	185600	227266010	15760	15760	15760	15760	0
111	20231122	185500	227266010	15760	15760	15760	15760	0
112	20231122	185400	227266010	15760	15760	15760	15760	0
113	20231122	185300	227266010	15760	15760	15760	15760	0
114	20231122	185200	227266010	15760	15760	15760	15760	0
115	20231122	185100	227266010	15760	15760	15760	15760	0
116	20231122	185000	227266010	15760	15760	15760	15760	0
117	20231122	184900	227266010	15760	15760	15760	15760	0
118	20231122	184800	227266010	15760	15760	15760	15760	0
119	20231122	184700	227266010	15760	15760	15760	15760	0
120	20231122	184600	227266010	15760	15760	15760	15760	0
121	20231122	184500	227266010	15760	15760	15760	15760	0
122	20231122	184400	227266010	15760	15760	15760	15760	321
123	20231122	184300	227266010	15760	15760	15760	15760	0
124	20231122	184200	227266010	15760	15760	15760	15760	0
125	20231122	184100	227266010	15760	15760	15760	15760	0
126	20231122	184000	227266010	15760	15760	15760	15760	0
127	20231122	183900	227266010	15760	15760	15760	15760	0
128	20231122	183800	227266010	15760	15760	15760	15760	0
129	20231122	183700	227266010	15760	15760	15760	15760	0
130	20231122	183600	227266010	15760	15760	15760	15760	0
131	20231122	183500	227266010	15760	15760	15760	15760	0
132	20231122	183400	227266010	15760	15760	15760	15760	0
133	20231122	183300	227266010	15760	15760	15760	15760	0
134	20231122	183200	227266010	15760	15760	15760	15760	0
135	20231122	183100	227266010	15760	15760	15760	15760	0
136	20231122	183000	227266010	15760	15760	15760	15760	0
137	20231122	182900	227266010	15760	15760	15760	15760	0
138	20231122	182800	227266010	15760	15760	15760	15760	0
139	20231122	182700	227266010	15760	15760	15760	15760	0
140	20231122	182600	227266010	15760	15760	15760	15760	0
141	20231122	182500	227266010	15760	15760	15760	15760	0
142	20231122	182400	227266010	15760	15760	15760	15760	0
143	20231122	182300	227266010	15760	15760	15760	15760	0
144	20231122	182200	227266010	15760	15760	15760	15760	0
145	20231122	182100	227266010	15760	15760	15760	15760	0
146	20231122	182000	227266010	15760	15760	15760	15760	0
147	20231122	181900	227266010	15760	15760	15760	15760	0
148	20231122	181800	227266010	15760	15760	15760	15760	0
149	20231122	181700	227266010	15760	15760	15760	15760	0
150	20231122	181600	227266010	15760	15760	15760	15760	0
151	20231122	181500	227266010	15760	15760	15760	15760	0
152	20231122	181400	227266010	15760	15760	15760	15760	321
153	20231122	181300	227266010	15760	15760	15760	15760	0
154	20231122	181200	227266010	15760	15760	15760	15760	0
155	20231122	181100	227266010	15760	15760	15760	15760	0
156	20231122	181000	227266010	15760	15760	15760	15760	0
157	20231122	180900	227266010	15760	15760	15760	15760	0
158	20231122	180800	227266010	15760	15760	15760	15760	0
159	20231122	180700	227266010	15760	15760	15760	15760	0
160	20231122	180600	227266010	15760	15760	15760	15760	0
161	20231122	180500	227266010	15760	15760	15760	15760	0
162	20231122	180400	227266010	15760	15760	15760	15760	0
163	20231122	180300	227266010	15760	15760	15760	15760	0
164	20231122	180200	227266010	15760	15760	15760	15760	0
165	20231122	180100	227266010	15760	15760	15760	15760	0
166	20231122	180000	227266010	15760	15760	15760	15760	0
167	20231122	175900	227266010	15760	15760	15760	15760	0
168	20231122	175800	227266010	15760	15760	15760	15760	0
169	20231122	175700	227266010	15760	15760	15760	15760	0
170	20231122	175600	227266010	15760	15760	15760	15760	0
171	20231122	175500	227266010	15760	15760	15760	15760	0
172	20231122	175400	227266010	15760	15760	15760	15760	0
173	20231122	175300	227266010	15760	15760	15760	15760	0
174	20231122	175200	227266010	15760	15760	15760	15760	0
175	20231122	175100	227266010	15760	15760	15760	15760	0
176	20231122	175000	227266010	15760	15760	15760	15760	0
177	20231122	174900	227266010	15760	15760	15760	15760	0
178	20231122	174800	227266010	15760	15760	15760	15760	0
179	20231122	174700	227266010	15760	15760	15760	15760	0
180	20231122	174600	227266010	15760	15760	15760	15760	0
181	20231122	174500	227266010	15760	15760	15760	15760	0
182	20231122	174400	227266010	15760	15760	15760	15760	321
183	20231122	174300	227266010	15760	15760	15760	15760	0
184	20231122	174200	227266010	15760	15760	15760	15760	0
185	20231122	174100	227266010	15760	15760	15760	15760	0
186	20231122	174000	227266010	15760	15760	15760	15760	0
187	20231122	173900	227266010	15760	15760	15760	15760	0
188	20231122	173800	227266010	15760	15760	15760	15760	0
189	20231122	173700	227266010	15760	15760	15760	15760	0
190	20231122	173600	227266010	15760	15760	15760	15760	0
191	20231122	173500	227266010	15760	15760	15760	15760	0
192	20231122	173400	227266010	15760	15760	15760	15760	0
193	20231122	173300	227266010	15760	15760	15760	15760	0
194	20231122	173200	227266010	15760	15760	15760	15760	0
195	20231122	173100	227266010	15760	15760	15760	15760	0
196	20231122	173000	227266010	15760	15760	15760	15760	0
197	20231122	172900	227266010	15760	15760	15760	15760	0
198	20231122	172800	227266010	15760	15760	15760	15760	0
199	20231122	172700	227266010	15760	15760	15760	15760	0
200	20231122	172600	227266010	15760	15760	15760	15760	0
201	20231122	172500	227266010	15760	15760	15760	15760	0
202	20231122	172400	227266010	15760	15760	15760	15760	0
203	20231122	172300	227266010	15760	15760	15760	15760	0
204	20231122	172200	227266010	15760	15760	15760	15760	0
205	20231122	172100	227266010	15760	15760	15760	15760	0
206	20231122	172000	227266010	15760	15760	15760	15760	0
207	20231122	171900	227266010	15760	15760	15760	15760	0
208	20231122	171800	227266010	15760	15760	15760	15760	0
209	20231122	171700	227266010	15760	15760	15760	15760	0
210	20231122	171600	227266010	15760	15760	15760	15760	0
211	20231122	171500	227266010	15760	15760	15760	15760	0
212	20231122	171400	227266010	15760	15760	15760	15760	321
213	20231122	171300	227266010	15760	15760	15760	15760	0
214	20231122	171200	227266010	15760	15760	15760	15760	0
215	20231122	171100	227266010	15760	15760	15760	15760	0
216	20231122	171000	227266010	15760	15760	15760	15760	0
217	20231122	170900	227266010	15760	15760	15760	15760	0
218	20231122	170800	227266010	15760	15760	15760	15760	0
219	20231122	170700	227266010	15760	15760	15760	15760	0
220	20231122	170600	227266010	15760	15760	15760	15760	0
221	20231122	170500	227266010	15760	15760	15760	15760	0
222	20231122	170400	227266010	15760	15760	15760	15760	0
223	20231122	170300	227266010	15760	15760	15760	15760	0
224	20231122	170200	227266010	15760	15760	15760	15760	0
225	20231122	170100	227266010	15760	15760	15760	15760	0
226	20231122	170000	227266010	15760	15760	15760	15760	0
227	20231122	165900	227266010	15760	15760	15760	15760	0
228	20231122	165800	227266010	15760	15760	15760	15760	0
229	20231122	165700	227266010	15760	15760	15760	15760	0
230	20231122	165600	227266010	15760	15760	15760	15760	0
231	20231122	165500	227266010	15760	15760	15760	15760	0
232	20231122	165400	227266010	15760	15760	15760	15760	0
233	20231122	165300	227266010	15760	15760	15760	15760	0
234	20231122	165200	227266010	15760	15760	15760	15760	0
235	20231122	165100	227266010	15760	15760	15760	15760	0
236	20231122	165000	227266010	15760	15760	15760	15760	0
237	20231122	164900	227266010	15760	15760	15760	15760	0
238	20231122	164800	227266010	15760	15760	15760	15760	0
239	20231122	164700	227266010	15760	15760	15760	15760	0
240	20231122	164600	227266010	15760	15760	15760	15760	0
241	20231122	164500	227266010	15760	15760	15760	15760	0
242	20231122	164400	227266010	15760	15760	15760	15760	321
243	20231122	164300	227266010	15760	15760	15760	15760	0
244	20231122	164200	227266010	15760	15760	15760	15760	0
245	20231122	164100	227266010	15760	15760	15760	15760	0
246	20231122	164000	227266010	15760	15760	15760	15760	0
247	20231122	163900	227266010	15760	15760	15760	15760	0
248	20231122	163800	227266010	15760	15760	15760	15760	0
249	20231122	163700	227266010	15760	15760	15760	15760	0
250	20231122	163600	227266010	15760	15760	15760	15760	0
251	20231122	163500	227266010	15760	15760	15760	15760	0
252	20231122	163400	227266010	15760	15760	15760	15760	0
253	20231122	163300	227266010	15760	15760	15760	15760	0
254	20231122	163200	227266010	15760	15760	15760	15760	0
255	20231122	163100	227266010	15760	15760	15760	15760	0
256	20231122	163000	227266010	15760	15760	15760	15760	0
257	20231122	162900	227266010	15760	15760	15760	15760	0
258	20231122	162800	227266010	15760	15760	15760	15760	0
259	20231122	162700	227266010	15760	15760	15760	15760	0
260	20231122	162600	227266010	15760	15760	15760	15760	0
261	20231122	162500	227266010	15760	15760	15760	15760	0
262	20231122	162400	227266010	15760	15760	15760	15760	0
263	20231122	162300	227266010	15760	15760	15760	15760	0
264	20231122	162200	227266010	15760	15760	15760	15760	0
265	20231122	162100	227266010	15760	15760	15760	15760	0
266	20231122	162000	227266010	15760	15760	15760	15760	0
267	20231122	161900	227266010	15760	15760	15760	15760	0
268	20231122	161800	227266010	15760	15760	15760	15760	0
269	20231122	161700	227266010	15760	15760	15760	15760	0
270	20231122	161600	227266010	15760	15760	15760	15760	0
271	20231122	161500	227266010	15760	15760	15760	15760	0
272	20231122	161400	227266010	15760	15760	15760	15760	321
273	20231122	161300	227266010	15760	15760	15760	15760	0
274	20231122	161200	227266010	15760	15760	15760	15760	0
275	20231122	161100	227266010	15760	15760	15760	15760	0
276	20231122	161000	227266010	15760	15760	15760	15760	0
277	20231122	160900	227266010	15760	15760	15760	15760	0
278	20231122	160800	227266010	15760	15760	15760	15760	0
279	20231122	160700	227266010	15760	15760	15760	15760	0
280	20231122	160600	227266010	15760	15760	15760	15760	0
281	20231122	160500	227266010	15760	15760	15760	15760	0
282	20231122	160400	227266010	15760	15760	15760	15760	0
283	20231122	160300	227266010	15760	15760	15760	15760	0
284	20231122	160200	227266010	15760	15760	15760	15760	0
285	20231122	160100	227266010	15760	15760	15760	15760	0
286	20231122	160000	227266010	15760	15760	15760	15760	0
287	20231122	155900	227266010	15760	15760	15760	15760	0
288	20231122	155800	227266010	15760	15760	15760	15760	0
289	20231122	155700	227266010	15760	15760	15760	15760	0
290	20231122	155600	227266010	15760	15760	15760	15760	0
291	20231122	155500	227266010	15760	15760	15760	15760	0
292	20231122	155400	227266010	15760	15760	15760	15760	0
293	20231122	155300	227266010	15760	15760	15760	15760	0
294	20231122	155200	227266010	15760	15760	15760	15760	0
295	20231122	155100	227266010	15760	15760	15760	15760	0
296	20231122	155000	227266010	15760	15760	15760	15760	0
297	20231122	154900	227266010	15760	15760	15760	15760	0
298	20231122	154800	227266010	15760	15760	15760	15760	0
299	20231122	154700	227266010	15760	15760	15760	15760	0
300	20231122	154600	227266010	15760	15760	15760	15760	0
301	20231122	154500	227266010	15760	15760	15760	15760	0
302	20231122	154400	227266010	15760	15760	15760	15760	321
303	20231122	154300	227266010	15760	15760	15760	15760	0
304	20231122	154200	227266010	15760	15760	15760	15760	0
305	20231122	154100	227266010	15760	15760	15760	15760	0
306	20231122	154000	227266010	15760	15760	15760	15760	0
307	20231122	153900	227266010	15760	15760	15760	15760	0
308	20231122	153800	227266010	15760	15760	15760	15760	0
309	20231122	153700	227266010	15760	15760	15760	15760	0
310	20231122	153600	227266010	15760	15760	15760	15760	0
311	20231122	153500	227266010	15760	15760	15760	15760	0
312	20231122	153400	227266010	15760	15760	15760	15760	0
313	20231122	153300	227266010	15760	15760	15760	15760	0
314	20231122	153200	227266010	15760	15760	15760	15760	0
315	20231122	153100	227266010	15760	15760	15760	15760	0
316	20231122	153000	227266010	15760	15760	15760	15760	321
317	20231122	152900	222207050	15820	15820	15820	15820	0
318	20231122	152800	222207050	15820	15820	15820	15820	0
319	20231122	152700	222207050	15820	15820	15820	15820	0
320	20231122	152600	222207050	15820	15820	15820	15820	0
321	20231122	152500	222207050	15820	15820	15820	15820	0
322	20231122	152400	222207050	15820	15820	15820	15820	0
323	20231122	152300	222207050	15820	15820	15820	15820	0
324	20231122	152200	222207050	15820	15820	15820	15820	0
325	20231122	152100	222207050	15820	15820	15820	15820	0
326	20231122	152000	222207050	15820	15820	15820	15820	0
327	20231122	151900	222207050	15820	15780	15900	15720	358
328	20231122	151800	216559660	15890	15890	15890	15890	0
329	20231122	151700	216559660	15890	15790	15890	15790	10
330	20231122	151600	216401060	15850	15790	15850	15790	30
331	20231122	151500	215926400	15840	15840	15840	15840	0
332	20231122	151400	215926400	15840	15840	15840	15840	0
333	20231122	151300	215926400	15840	15790	15850	15790	80
334	20231122	151200	214659250	15850	15850	15850	15850	0
335	20231122	151100	214659250	15850	15800	15850	15800	20
336	20231122	151000	214342830	15800	15800	15800	15800	1
337	20231122	150900	214327030	15850	15790	15850	15790	100
338	20231122	150800	212743070	15840	15840	15840	15840	0
339	20231122	150700	212743070	15840	15840	15840	15840	0
340	20231122	150600	212743070	15840	15840	15840	15840	0
341	20231122	150500	212743070	15840	15840	15840	15840	0
342	20231122	150400	212743070	15840	15820	15840	15820	100
343	20231122	150300	211160900	15820	15820	15820	15820	0
344	20231122	150200	211160900	15820	15820	15820	15820	0
345	20231122	150100	211160900	15820	15780	15820	15780	100
346	20231122	150000	209581000	15790	15790	15790	15790	5
347	20231122	145900	209502050	15800	15800	15800	15800	31
348	20231122	145800	209012250	15880	15720	15880	15720	100
349	20231122	145700	207438010	15720	15700	15720	15700	100
350	20231122	145600	205867360	15700	15700	15700	15700	0
351	20231122	145500	205867360	15700	15700	15700	15700	0
352	20231122	145400	205867360	15700	15630	15700	15630	300
353	20231122	145300	201163720	15660	15660	15660	15660	0
354	20231122	145200	201163720	15660	15660	15660	15660	0
355	20231122	145100	201163720	15660	15660	15660	15660	0
356	20231122	145000	201163720	15660	15660	15660	15660	0
357	20231122	144900	201163720	15660	15590	15660	15590	40
358	20231122	144800	200538730	15560	15560	15560	15560	2003
359	20231122	144700	169372050	15590	15580	15590	15580	23
360	20231122	144600	169013510	15660	15660	15660	15660	0
361	20231122	144500	169013510	15660	15660	15660	15660	0
362	20231122	144400	169013510	15660	15660	15660	15660	0
363	20231122	144300	169013510	15660	15660	15660	15660	0
364	20231122	144200	169013510	15660	15660	15660	15660	0
365	20231122	144100	169013510	15660	15660	15660	15660	0
366	20231122	144000	169013510	15660	15660	15660	15660	0
367	20231122	143900	169013510	15660	15660	15660	15660	0
368	20231122	143800	169013510	15660	15660	15660	15660	2
369	20231122	143700	168982190	15550	15680	15690	15550	110
370	20231122	143600	167269480	15600	15570	15600	15570	47
371	20231122	143500	166536860	15570	15570	15570	15570	0
372	20231122	143400	166536860	15570	15570	15570	15570	2
373	20231122	143300	166505720	15560	15560	15560	15560	4
374	20231122	143200	166443480	15560	15560	15560	15560	0
375	20231122	143100	166443480	15560	15550	15560	15550	10
376	20231122	143000	166287950	15560	15560	15560	15560	0
377	20231122	142900	166287950	15560	15560	15560	15560	1
378	20231122	142800	166272390	15510	15510	15510	15510	0
379	20231122	142700	166272390	15510	15510	15510	15510	0
380	20231122	142600	166272390	15510	15530	15530	15510	589
381	20231122	142500	157131420	15520	15620	15620	15520	427
382	20231122	142400	150468520	15620	15620	15620	15620	0
383	20231122	142300	150468520	15620	15620	15620	15620	0
384	20231122	142200	150468520	15620	15670	15670	15620	5
385	20231122	142100	150390320	15690	15690	15690	15690	0
386	20231122	142000	150390320	15690	15690	15690	15690	0
387	20231122	141900	150390320	15690	15690	15690	15690	0
388	20231122	141800	150390320	15690	15690	15690	15690	0
389	20231122	141700	150390320	15690	15620	15690	15620	140
390	20231122	141600	148202970	15650	15650	15650	15650	0
391	20231122	141500	148202970	15650	15650	15650	15650	7
392	20231122	141400	148093420	15650	15650	15650	15650	0
393	20231122	141300	148093420	15650	15650	15650	15650	0
394	20231122	141200	148093420	15650	15650	15650	15650	65
395	20231122	141100	147076170	15650	15650	15650	15650	5
396	20231122	141000	146997920	15650	15650	15650	15650	0
397	20231122	140900	146997920	15650	15650	15650	15650	0
398	20231122	140800	146997920	15650	15650	15650	15650	0
399	20231122	140700	146997920	15650	15650	15650	15650	14
400	20231122	140600	146778820	15650	15650	15650	15650	217
401	20231122	140500	143382770	15690	15690	15690	15690	0
402	20231122	140400	143382770	15690	15690	15690	15690	0
403	20231122	140300	143382770	15690	15690	15690	15690	0
404	20231122	140200	143382770	15690	15690	15690	15690	0
405	20231122	140100	143382770	15690	15690	15690	15690	0
406	20231122	140000	143382770	15690	15690	15690	15690	0
407	20231122	135900	143382770	15690	15690	15690	15690	0
408	20231122	135800	143382770	15690	15690	15690	15690	0
409	20231122	135700	143382770	15690	15660	15690	15660	110
410	20231122	135600	141656990	15640	15600	15640	15600	24
411	20231122	135500	141282300	15700	15700	15700	15700	0
412	20231122	135400	141282300	15700	15700	15700	15700	0
413	20231122	135300	141282300	15700	15700	15700	15700	0
414	20231122	135200	141282300	15700	15700	15700	15700	0
415	20231122	135100	141282300	15700	15700	15700	15700	0
416	20231122	135000	141282300	15700	15660	15700	15660	161
417	20231122	134900	138757110	15650	15640	15650	15640	8
418	20231122	134800	138631960	15650	15650	15650	15650	0
419	20231122	134700	138631960	15650	15600	15650	15600	282
420	20231122	134600	134219440	15610	15610	15610	15610	0
421	20231122	134500	134219440	15610	15610	15610	15610	0
422	20231122	134400	134219440	15610	15610	15610	15610	0
423	20231122	134300	134219440	15610	15610	15610	15610	0
424	20231122	134200	134219440	15610	15550	15610	15550	349
425	20231122	134100	128773490	15560	15550	15560	15550	3
426	20231122	134000	128726830	15550	15550	15550	15550	2
427	20231122	133900	128695730	15550	15550	15550	15550	1
428	20231122	133800	128680180	15550	15550	15550	15550	0
429	20231122	133700	128680180	15550	15550	15550	15550	0
430	20231122	133600	128680180	15550	15550	15550	15550	0
431	20231122	133500	128680180	15550	15550	15600	15550	24
432	20231122	133400	128306500	15550	15550	15550	15550	1
433	20231122	133300	128290950	15550	15550	15550	15550	3
434	20231122	133200	128244300	15550	15550	15550	15550	1
435	20231122	133100	128228750	15550	15550	15550	15550	50
436	20231122	133000	127451250	15550	15550	15550	15550	17
437	20231122	132900	127186900	15550	15550	15550	15550	0
438	20231122	132800	127186900	15550	15550	15550	15550	0
439	20231122	132700	127186900	15550	15550	15550	15550	16
440	20231122	132600	126938100	15550	15550	15550	15550	0
441	20231122	132500	126938100	15550	15550	15550	15550	0
442	20231122	132400	126938100	15550	15520	15550	15520	101
443	20231122	132300	125367640	15520	15520	15520	15520	2
444	20231122	132200	125336600	15520	15520	15520	15520	3
445	20231122	132100	125290040	15520	15520	15520	15520	1
446	20231122	132000	125274520	15560	15560	15560	15560	1
447	20231122	131900	125258960	15520	15530	15530	15520	217
448	20231122	131800	121889620	15600	15600	15600	15600	0
449	20231122	131700	121889620	15600	15600	15600	15600	0
450	20231122	131600	121889620	15600	15600	15600	15600	0
451	20231122	131500	121889620	15600	15600	15600	15600	0
452	20231122	131400	121889620	15600	15600	15600	15600	0
453	20231122	131300	121889620	15600	15600	15600	15600	0
454	20231122	131200	121889620	15600	15600	15600	15600	0
455	20231122	131100	121889620	15600	15600	15600	15600	0
456	20231122	131000	121889620	15600	15600	15600	15600	0
457	20231122	130900	121889620	15600	15550	15600	15550	10
458	20231122	130800	121734010	15530	15530	15530	15530	0
459	20231122	130700	121734010	15530	15530	15530	15530	0
460	20231122	130600	121734010	15530	15540	15540	15530	235
461	20231122	130500	118084440	15530	15530	15530	15530	0
462	20231122	130400	118084440	15530	15530	15530	15530	10
463	20231122	130300	117929140	15540	15560	15560	15540	126
464	20231122	130200	115970150	15600	15600	15600	15600	0
465	20231122	130100	115970150	15600	15600	15600	15600	0
466	20231122	130000	115970150	15600	15580	15600	15580	10
467	20231122	125900	115814250	15600	15600	15600	15600	0
468	20231122	125800	115814250	15600	15600	15600	15600	0
469	20231122	125700	115814250	15600	15600	15600	15600	0
470	20231122	125600	115814250	15600	15600	15600	15600	0
471	20231122	125500	115814250	15600	15600	15600	15600	0
472	20231122	125400	115814250	15600	15600	15600	15600	0
473	20231122	125300	115814250	15600	15600	15600	15600	0
474	20231122	125200	115814250	15600	15600	15600	15600	0
475	20231122	125100	115814250	15600	15600	15600	15600	0
476	20231122	125000	115814250	15600	15600	15600	15600	6
477	20231122	124900	115720650	15650	15650	15650	15650	0
478	20231122	124800	115720650	15650	15650	15650	15650	0
479	20231122	124700	115720650	15650	15650	15650	15650	0
480	20231122	124600	115720650	15650	15650	15650	15650	0
481	20231122	124500	115720650	15650	15650	15650	15650	0
482	20231122	124400	115720650	15650	15650	15650	15650	0
483	20231122	124300	115720650	15650	15650	15650	15650	0
484	20231122	124200	115720650	15650	15610	15650	15610	20
485	20231122	124100	115408210	15640	15640	15640	15640	0
486	20231122	124000	115408210	15640	15640	15640	15640	0
487	20231122	123900	115408210	15640	15640	15640	15640	0
488	20231122	123800	115408210	15640	15620	15640	15620	20
489	20231122	123700	115095530	15650	15650	15650	15650	0
490	20231122	123600	115095530	15650	15650	15650	15650	0
491	20231122	123500	115095530	15650	15610	15650	15610	10
492	20231122	123400	114939250	15640	15640	15640	15640	0
493	20231122	123300	114939250	15640	15640	15640	15640	0
494	20231122	123200	114939250	15640	15640	15640	15640	0
495	20231122	123100	114939250	15640	15640	15640	15640	0
496	20231122	123000	114939250	15640	15640	15640	15640	0
497	20231122	122900	114939250	15640	15640	15640	15640	0
498	20231122	122800	114939250	15640	15640	15640	15640	0
499	20231122	122700	114939250	15640	15540	15650	15540	34
500	20231122	122600	114408200	15540	15510	15540	15510	3
501	20231122	122500	114361630	15510	15510	15510	15510	2
502	20231122	122400	114330610	15510	15510	15510	15510	0
503	20231122	122300	114330610	15510	15510	15510	15510	1
504	20231122	122200	114315100	15540	15540	15540	15540	0
505	20231122	122100	114315100	15540	15540	15540	15540	0
506	20231122	122000	114315100	15540	15540	15540	15540	0
507	20231122	121900	114315100	15540	15530	15540	15530	2
508	20231122	121800	114284030	15520	15520	15520	15520	0
509	20231122	121700	114284030	15520	15520	15520	15520	0
510	20231122	121600	114284030	15520	15520	15520	15520	2
511	20231122	121500	114252990	15510	15510	15510	15510	1
512	20231122	121400	114237480	15510	15510	15510	15510	3
513	20231122	121300	114190950	15520	15520	15520	15520	0
514	20231122	121200	114190950	15520	15510	15520	15510	2
515	20231122	121100	114159920	15510	15500	15510	15500	4
516	20231122	121000	114097890	15500	15500	15500	15500	1
517	20231122	120900	114082390	15500	15500	15500	15500	2
518	20231122	120800	114051390	15510	15510	15510	15510	0
519	20231122	120700	114051390	15510	15500	15510	15500	2
520	20231122	120600	114020380	15500	15500	15500	15500	1
521	20231122	120500	114004880	15500	15500	15500	15500	1
522	20231122	120400	113989380	15500	15500	15500	15500	3
523	20231122	120300	113942880	15530	15530	15530	15530	0
524	20231122	120200	113942880	15530	15550	15550	15530	254
525	20231122	120100	109993940	15560	15560	15560	15560	90
526	20231122	120000	108593540	15560	15560	15560	15560	3
527	20231122	115900	108546860	15560	15560	15560	15560	1
528	20231122	115800	108531300	15560	15560	15560	15560	1
529	20231122	115700	108515740	15560	15560	15560	15560	1
530	20231122	115600	108500180	15560	15560	15560	15560	1
531	20231122	115500	108484620	15560	15560	15560	15560	3
532	20231122	115400	108437940	15570	15570	15570	15570	186
533	20231122	115300	105541920	15570	15570	15570	15570	2
534	20231122	115200	105510780	15570	15570	15570	15570	2
535	20231122	115100	105479640	15570	15570	15570	15570	3
536	20231122	115000	105432930	15570	15570	15570	15570	1
537	20231122	114900	105417360	15580	15580	15580	15580	3
538	20231122	114800	105370620	15580	15570	15580	15570	5
539	20231122	114700	105292760	15570	15580	15580	15570	3
540	20231122	114600	105246040	15580	15580	15580	15580	2
541	20231122	114500	105214880	15620	15620	15620	15620	7
542	20231122	114400	105105540	15620	15620	15620	15620	1
543	20231122	114300	105089920	15620	15620	15620	15620	102
544	20231122	114200	103496680	15620	15620	15620	15620	0
545	20231122	114100	103496680	15620	15570	15620	15570	5
546	20231122	114000	103418660	15570	15570	15570	15570	1
547	20231122	113900	103403090	15570	15570	15570	15570	1
548	20231122	113800	103387520	15580	15580	15580	15580	0
549	20231122	113700	103387520	15580	15580	15580	15580	1
550	20231122	113600	103371940	15570	15570	15570	15570	1
551	20231122	113500	103356370	15590	15590	15590	15590	0
552	20231122	113400	103356370	15590	15590	15590	15590	0
553	20231122	113300	103356370	15590	15590	15590	15590	2
554	20231122	113200	103325190	15600	15600	15600	15600	0
555	20231122	113100	103325190	15600	15600	15600	15600	0
556	20231122	113000	103325190	15600	15590	15600	15590	22
557	20231122	112900	102982190	15590	15590	15590	15590	0
558	20231122	112800	102982190	15590	15590	15590	15590	0
559	20231122	112700	102982190	15590	15580	15590	15580	4
560	20231122	112600	102919860	15570	15570	15570	15570	0
561	20231122	112500	102919860	15570	15570	15570	15570	20
562	20231122	112400	102608460	15570	15540	15570	15540	51
563	20231122	112300	101814470	15540	15550	15550	15530	192
564	20231122	112200	98830340	15550	15630	15630	15550	864
565	20231122	112100	85353120	15640	15650	15650	15640	197
566	20231122	112000	82271070	15650	15650	15650	15650	2
567	20231122	111900	82239770	15650	15650	15650	15650	9
568	20231122	111800	82098920	15720	15720	15720	15720	0
569	20231122	111700	82098920	15720	15720	15720	15720	0
570	20231122	111600	82098920	15720	15720	15720	15720	13
571	20231122	111500	81894560	15720	15720	15720	15720	0
572	20231122	111400	81894560	15720	15720	15720	15720	0
573	20231122	111300	81894560	15720	15720	15720	15720	28
574	20231122	111200	81454400	15720	15720	15720	15720	0
575	20231122	111100	81454400	15720	15700	15720	15700	92
576	20231122	111000	80009130	15700	15670	15700	15670	102
577	20231122	110900	78407990	15650	15650	15650	15650	7
578	20231122	110800	78298440	15650	15690	15690	15650	382
579	20231122	110700	72314080	15690	15690	15690	15690	0
580	20231122	110600	72314080	15690	15690	15690	15690	2
581	20231122	110500	72282700	15700	15700	15700	15700	20
582	20231122	110400	71968700	15700	15700	15700	15700	7
583	20231122	110300	71858800	15700	15770	15770	15700	875
584	20231122	110200	58098850	15880	15880	15880	15880	0
585	20231122	110100	58098850	15880	15880	15880	15880	0
586	20231122	110000	58098850	15880	15880	15880	15880	0
587	20231122	105900	58098850	15880	15880	15880	15880	0
588	20231122	105800	58098850	15880	15880	15880	15880	0
589	20231122	105700	58098850	15880	15880	15880	15880	0
590	20231122	105600	58098850	15880	15880	15880	15880	0
591	20231122	105500	58098850	15880	15880	15880	15880	0
592	20231122	105400	58098850	15880	15880	15880	15880	0
593	20231122	105300	58098850	15880	15880	15880	15880	0
594	20231122	105200	58098850	15880	15880	15880	15880	0
595	20231122	105100	58098850	15880	15880	15880	15880	0
596	20231122	105000	58098850	15880	15880	15880	15880	0
597	20231122	104900	58098850	15880	15880	15880	15880	0
598	20231122	104800	58098850	15880	15880	15880	15880	0
599	20231122	104700	58098850	15880	15880	15880	15880	1
600	20231122	104600	58082970	15880	15880	15880	15880	0
601	20231122	104500	58082970	15880	15880	15880	15880	0
602	20231122	104400	58082970	15880	15880	15880	15880	0
603	20231122	104300	58082970	15880	15880	15880	15880	0
604	20231122	104200	58082970	15880	15880	15880	15880	0
605	20231122	104100	58082970	15880	15880	15880	15880	0
606	20231122	104000	58082970	15880	15880	15880	15880	0
607	20231122	103900	58082970	15880	15880	15880	15880	0
608	20231122	103800	58082970	15880	15880	15880	15880	0
609	20231122	103700	58082970	15880	15880	15880	15880	0
610	20231122	103600	58082970	15880	15880	15880	15880	0
611	20231122	103500	58082970	15880	15880	15880	15880	0
612	20231122	103400	58082970	15880	15880	15880	15880	0
613	20231122	103300	58082970	15880	15880	15880	15880	0
614	20231122	103200	58082970	15880	15880	15880	15880	0
615	20231122	103100	58082970	15880	15880	15880	15880	0
616	20231122	103000	58082970	15880	15880	15880	15880	0
617	20231122	102900	58082970	15880	15880	15880	15880	0
618	20231122	102800	58082970	15880	15880	15880	15880	0
619	20231122	102700	58082970	15880	15800	15880	15770	19
620	20231122	102600	57782120	15870	15870	15870	15870	0
621	20231122	102500	57782120	15870	15870	15870	15870	0
622	20231122	102400	57782120	15870	15870	15870	15870	18
623	20231122	102300	57496460	15870	15870	15870	15870	0
624	20231122	102200	57496460	15870	15870	15870	15870	0
625	20231122	102100	57496460	15870	15870	15870	15870	0
626	20231122	102000	57496460	15870	15870	15870	15870	0
627	20231122	101900	57496460	15870	15860	15870	15860	10
628	20231122	101800	57337780	15770	15770	15770	15770	0
629	20231122	101700	57337780	15770	15770	15770	15770	0
630	20231122	101600	57337780	15770	15770	15770	15770	0
631	20231122	101500	57337780	15770	15770	15770	15770	0
632	20231122	101400	57337780	15770	15770	15770	15770	0
633	20231122	101300	57337780	15770	15770	15770	15770	0
634	20231122	101200	57337780	15770	15770	15770	15770	0
635	20231122	101100	57337780	15770	15770	15770	15770	0
636	20231122	101000	57337780	15770	15770	15770	15770	0
637	20231122	100900	57337780	15770	15770	15770	15770	0
638	20231122	100800	57337780	15770	15770	15770	15770	0
639	20231122	100700	57337780	15770	15770	15770	15770	17
640	20231122	100600	57069690	15770	15770	15770	15770	15
641	20231122	100500	56833140	15870	15870	15870	15870	3
642	20231122	100400	56785530	15870	15870	15870	15870	0
643	20231122	100300	56785530	15870	15870	15870	15870	20
644	20231122	100200	56468130	15870	15870	15870	15870	0
645	20231122	100100	56468130	15870	15870	15870	15870	0
646	20231122	100000	56468130	15870	15730	15870	15730	2
647	20231122	095900	56436530	15730	15730	15730	15730	0
648	20231122	095800	56436530	15730	15730	15730	15730	0
649	20231122	095700	56436530	15730	15750	15750	15730	9
650	20231122	095600	56294900	15750	15750	15750	15750	0
651	20231122	095500	56294900	15750	15760	15760	15750	10
652	20231122	095400	56137320	15890	15890	15890	15890	0
653	20231122	095300	56137320	15890	15890	15890	15890	0
654	20231122	095200	56137320	15890	15890	15890	15890	0
655	20231122	095100	56137320	15890	15890	15890	15890	0
656	20231122	095000	56137320	15890	15890	15890	15890	0
657	20231122	094900	56137320	15890	15880	15890	15880	10
658	20231122	094800	55978490	15750	15750	15750	15750	0
659	20231122	094700	55978490	15750	15740	15750	15740	30
660	20231122	094600	55506090	15750	15750	15750	15750	0
661	20231122	094500	55506090	15750	15750	15750	15750	0
662	20231122	094400	55506090	15750	15770	15770	15750	294
663	20231122	094300	50874550	15900	15900	15900	15900	0
664	20231122	094200	50874550	15900	15900	15900	15900	0
665	20231122	094100	50874550	15900	15900	15900	15900	0
666	20231122	094000	50874550	15900	15900	15900	15900	4
667	20231122	093900	50810950	15910	15910	15910	15910	0
668	20231122	093800	50810950	15910	15910	15910	15910	0
669	20231122	093700	50810950	15910	15910	15910	15910	0
670	20231122	093600	50810950	15910	15780	15910	15780	37
671	20231122	093500	50225250	15760	15760	15760	15760	0
672	20231122	093400	50225250	15760	15810	15810	15760	600
673	20231122	093300	40748780	15960	15960	15960	15960	0
674	20231122	093200	40748780	15960	15960	15960	15960	2
675	20231122	093100	40716860	15810	15850	15850	15800	413
676	20231122	093000	34177640	15860	15880	15880	15860	116
677	20231122	092900	32337770	15990	15990	15990	15990	0
678	20231122	092800	32337770	15990	15990	15990	15990	1
679	20231122	092700	32321780	16000	16000	16000	16000	0
680	20231122	092600	32321780	16000	16000	16000	16000	0
681	20231122	092500	32321780	16000	16000	16000	16000	0
682	20231122	092400	32321780	16000	16000	16000	16000	0
683	20231122	092300	32321780	16000	15950	16000	15950	10
684	20231122	092200	32161940	15950	15950	15950	15950	1
685	20231122	092100	32145990	15970	15970	15970	15970	0
686	20231122	092000	32145990	15970	15970	15970	15970	0
687	20231122	091900	32145990	15970	15960	15970	15960	5
688	20231122	091800	32066160	15970	15870	15970	15860	155
689	20231122	091700	29602210	15950	15950	15950	15950	0
690	20231122	091600	29602210	15950	15950	15950	15950	1
691	20231122	091500	29586260	15920	15920	15920	15920	0
692	20231122	091400	29586260	15920	15920	15920	15920	0
693	20231122	091300	29586260	15920	15920	15920	15920	90
694	20231122	091200	28153460	15920	15920	15920	15920	120
695	20231122	091100	26243060	15940	16000	16000	15940	623
696	20231122	091000	16300060	16080	16080	16080	16080	0
697	20231122	090900	16300060	16080	16080	16080	16080	0
698	20231122	090800	16300060	16080	16090	16090	16080	201
699	20231122	090700	13065980	16090	16120	16120	16090	233
700	20231122	090600	9316040	16130	16130	16130	16130	46
701	20231122	090500	8574060	16100	16100	16100	16100	0
702	20231122	090400	8574060	16100	16100	16100	16100	0
703	20231122	090300	8574060	16100	16100	16100	16100	0
704	20231122	090200	8574060	16100	16090	16100	16090	321
705	20231122	090100	3409160	16090	16030	16090	16030	212
706	20231122	090000	0	16070	16070	16070	16070	0