KissMeData/311690/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	204300	993929360	15990	15990	15990	15990	223
3	20231121	204200	993929360	15990	15990	15990	15990	0
4	20231121	204100	993929360	15990	15990	15990	15990	0
5	20231121	204000	993929360	15990	15990	15990	15990	0
6	20231121	203900	993929360	15990	15990	15990	15990	0
7	20231121	203800	993929360	15990	15990	15990	15990	0
8	20231121	203700	993929360	15990	15990	15990	15990	0
9	20231121	203600	993929360	15990	15990	15990	15990	0
10	20231121	203500	993929360	15990	15990	15990	15990	0
11	20231121	203400	993929360	15990	15990	15990	15990	0
12	20231121	203300	993929360	15990	15990	15990	15990	0
13	20231121	203200	993929360	15990	15990	15990	15990	0
14	20231121	203100	993929360	15990	15990	15990	15990	0
15	20231121	203000	993929360	15990	15990	15990	15990	0
16	20231121	202900	993929360	15990	15990	15990	15990	0
17	20231121	202800	993929360	15990	15990	15990	15990	0
18	20231121	202700	993929360	15990	15990	15990	15990	0
19	20231121	202600	993929360	15990	15990	15990	15990	0
20	20231121	202500	993929360	15990	15990	15990	15990	0
21	20231121	202400	993929360	15990	15990	15990	15990	0
22	20231121	202300	993929360	15990	15990	15990	15990	0
23	20231121	202200	993929360	15990	15990	15990	15990	0
24	20231121	202100	993929360	15990	15990	15990	15990	0
25	20231121	202000	993929360	15990	15990	15990	15990	0
26	20231121	201900	993929360	15990	15990	15990	15990	0
27	20231121	201800	993929360	15990	15990	15990	15990	0
28	20231121	201700	993929360	15990	15990	15990	15990	0
29	20231121	201600	993929360	15990	15990	15990	15990	0
30	20231121	201500	993929360	15990	15990	15990	15990	0
31	20231121	201400	993929360	15990	15990	15990	15990	0
32	20231121	201300	993929360	15990	15990	15990	15990	223
33	20231121	201200	993929360	15990	15990	15990	15990	0
34	20231121	201100	993929360	15990	15990	15990	15990	0
35	20231121	201000	993929360	15990	15990	15990	15990	0
36	20231121	200900	993929360	15990	15990	15990	15990	0
37	20231121	200800	993929360	15990	15990	15990	15990	0
38	20231121	200700	993929360	15990	15990	15990	15990	0
39	20231121	200600	993929360	15990	15990	15990	15990	0
40	20231121	200500	993929360	15990	15990	15990	15990	0
41	20231121	200400	993929360	15990	15990	15990	15990	0
42	20231121	200300	993929360	15990	15990	15990	15990	0
43	20231121	200200	993929360	15990	15990	15990	15990	0
44	20231121	200100	993929360	15990	15990	15990	15990	0
45	20231121	200000	993929360	15990	15990	15990	15990	0
46	20231121	195900	993929360	15990	15990	15990	15990	0
47	20231121	195800	993929360	15990	15990	15990	15990	0
48	20231121	195700	993929360	15990	15990	15990	15990	0
49	20231121	195600	993929360	15990	15990	15990	15990	0
50	20231121	195500	993929360	15990	15990	15990	15990	0
51	20231121	195400	993929360	15990	15990	15990	15990	0
52	20231121	195300	993929360	15990	15990	15990	15990	0
53	20231121	195200	993929360	15990	15990	15990	15990	0
54	20231121	195100	993929360	15990	15990	15990	15990	0
55	20231121	195000	993929360	15990	15990	15990	15990	0
56	20231121	194900	993929360	15990	15990	15990	15990	0
57	20231121	194800	993929360	15990	15990	15990	15990	0
58	20231121	194700	993929360	15990	15990	15990	15990	0
59	20231121	194600	993929360	15990	15990	15990	15990	0
60	20231121	194500	993929360	15990	15990	15990	15990	0
61	20231121	194400	993929360	15990	15990	15990	15990	0
62	20231121	194300	993929360	15990	15990	15990	15990	223
63	20231121	194200	993929360	15990	15990	15990	15990	0
64	20231121	194100	993929360	15990	15990	15990	15990	0
65	20231121	194000	993929360	15990	15990	15990	15990	0
66	20231121	193900	993929360	15990	15990	15990	15990	0
67	20231121	193800	993929360	15990	15990	15990	15990	0
68	20231121	193700	993929360	15990	15990	15990	15990	0
69	20231121	193600	993929360	15990	15990	15990	15990	0
70	20231121	193500	993929360	15990	15990	15990	15990	0
71	20231121	193400	993929360	15990	15990	15990	15990	0
72	20231121	193300	993929360	15990	15990	15990	15990	0
73	20231121	193200	993929360	15990	15990	15990	15990	0
74	20231121	193100	993929360	15990	15990	15990	15990	0
75	20231121	193000	993929360	15990	15990	15990	15990	0
76	20231121	192900	993929360	15990	15990	15990	15990	0
77	20231121	192800	993929360	15990	15990	15990	15990	0
78	20231121	192700	993929360	15990	15990	15990	15990	0
79	20231121	192600	993929360	15990	15990	15990	15990	0
80	20231121	192500	993929360	15990	15990	15990	15990	0
81	20231121	192400	993929360	15990	15990	15990	15990	0
82	20231121	192300	993929360	15990	15990	15990	15990	0
83	20231121	192200	993929360	15990	15990	15990	15990	0
84	20231121	192100	993929360	15990	15990	15990	15990	0
85	20231121	192000	993929360	15990	15990	15990	15990	0
86	20231121	191900	993929360	15990	15990	15990	15990	0
87	20231121	191800	993929360	15990	15990	15990	15990	0
88	20231121	191700	993929360	15990	15990	15990	15990	0
89	20231121	191600	993929360	15990	15990	15990	15990	0
90	20231121	191500	993929360	15990	15990	15990	15990	0
91	20231121	191400	993929360	15990	15990	15990	15990	0
92	20231121	191300	993929360	15990	15990	15990	15990	223
93	20231121	191200	993929360	15990	15990	15990	15990	0
94	20231121	191100	993929360	15990	15990	15990	15990	0
95	20231121	191000	993929360	15990	15990	15990	15990	0
96	20231121	190900	993929360	15990	15990	15990	15990	0
97	20231121	190800	993929360	15990	15990	15990	15990	0
98	20231121	190700	993929360	15990	15990	15990	15990	0
99	20231121	190600	993929360	15990	15990	15990	15990	0
100	20231121	190500	993929360	15990	15990	15990	15990	0
101	20231121	190400	993929360	15990	15990	15990	15990	0
102	20231121	190300	993929360	15990	15990	15990	15990	0
103	20231121	190200	993929360	15990	15990	15990	15990	0
104	20231121	190100	993929360	15990	15990	15990	15990	0
105	20231121	190000	993929360	15990	15990	15990	15990	0
106	20231121	185900	993929360	15990	15990	15990	15990	0
107	20231121	185800	993929360	15990	15990	15990	15990	0
108	20231121	185700	993929360	15990	15990	15990	15990	0
109	20231121	185600	993929360	15990	15990	15990	15990	0
110	20231121	185500	993929360	15990	15990	15990	15990	0
111	20231121	185400	993929360	15990	15990	15990	15990	0
112	20231121	185300	993929360	15990	15990	15990	15990	0
113	20231121	185200	993929360	15990	15990	15990	15990	0
114	20231121	185100	993929360	15990	15990	15990	15990	0
115	20231121	185000	993929360	15990	15990	15990	15990	0
116	20231121	184900	993929360	15990	15990	15990	15990	0
117	20231121	184800	993929360	15990	15990	15990	15990	0
118	20231121	184700	993929360	15990	15990	15990	15990	0
119	20231121	184600	993929360	15990	15990	15990	15990	0
120	20231121	184500	993929360	15990	15990	15990	15990	0
121	20231121	184400	993929360	15990	15990	15990	15990	0
122	20231121	184300	993929360	15990	15990	15990	15990	223
123	20231121	184200	993929360	15990	15990	15990	15990	0
124	20231121	184100	993929360	15990	15990	15990	15990	0
125	20231121	184000	993929360	15990	15990	15990	15990	0
126	20231121	183900	993929360	15990	15990	15990	15990	0
127	20231121	183800	993929360	15990	15990	15990	15990	0
128	20231121	183700	993929360	15990	15990	15990	15990	0
129	20231121	183600	993929360	15990	15990	15990	15990	0
130	20231121	183500	993929360	15990	15990	15990	15990	0
131	20231121	183400	993929360	15990	15990	15990	15990	0
132	20231121	183300	993929360	15990	15990	15990	15990	0
133	20231121	183200	993929360	15990	15990	15990	15990	0
134	20231121	183100	993929360	15990	15990	15990	15990	0
135	20231121	183000	993929360	15990	15990	15990	15990	0
136	20231121	182900	993929360	15990	15990	15990	15990	0
137	20231121	182800	993929360	15990	15990	15990	15990	0
138	20231121	182700	993929360	15990	15990	15990	15990	0
139	20231121	182600	993929360	15990	15990	15990	15990	0
140	20231121	182500	993929360	15990	15990	15990	15990	0
141	20231121	182400	993929360	15990	15990	15990	15990	0
142	20231121	182300	993929360	15990	15990	15990	15990	0
143	20231121	182200	993929360	15990	15990	15990	15990	0
144	20231121	182100	993929360	15990	15990	15990	15990	0
145	20231121	182000	993929360	15990	15990	15990	15990	0
146	20231121	181900	993929360	15990	15990	15990	15990	0
147	20231121	181800	993929360	15990	15990	15990	15990	0
148	20231121	181700	993929360	15990	15990	15990	15990	0
149	20231121	181600	993929360	15990	15990	15990	15990	0
150	20231121	181500	993929360	15990	15990	15990	15990	0
151	20231121	181400	993929360	15990	15990	15990	15990	0
152	20231121	181300	993929360	15990	15990	15990	15990	223
153	20231121	181200	993929360	15990	15990	15990	15990	0
154	20231121	181100	993929360	15990	15990	15990	15990	0
155	20231121	181000	993929360	15990	15990	15990	15990	0
156	20231121	180900	993929360	15990	15990	15990	15990	0
157	20231121	180800	993929360	15990	15990	15990	15990	0
158	20231121	180700	993929360	15990	15990	15990	15990	0
159	20231121	180600	993929360	15990	15990	15990	15990	0
160	20231121	180500	993929360	15990	15990	15990	15990	0
161	20231121	180400	993929360	15990	15990	15990	15990	0
162	20231121	180300	993929360	15990	15990	15990	15990	0
163	20231121	180200	993929360	15990	15990	15990	15990	0
164	20231121	180100	993929360	15990	15990	15990	15990	0
165	20231121	180000	993929360	15990	15990	15990	15990	0
166	20231121	175900	993929360	15990	15990	15990	15990	0
167	20231121	175800	993929360	15990	15990	15990	15990	0
168	20231121	175700	993929360	15990	15990	15990	15990	0
169	20231121	175600	993929360	15990	15990	15990	15990	0
170	20231121	175500	993929360	15990	15990	15990	15990	0
171	20231121	175400	993929360	15990	15990	15990	15990	0
172	20231121	175300	993929360	15990	15990	15990	15990	0
173	20231121	175200	993929360	15990	15990	15990	15990	0
174	20231121	175100	993929360	15990	15990	15990	15990	0
175	20231121	175000	993929360	15990	15990	15990	15990	0
176	20231121	174900	993929360	15990	15990	15990	15990	0
177	20231121	174800	993929360	15990	15990	15990	15990	0
178	20231121	174700	993929360	15990	15990	15990	15990	0
179	20231121	174600	993929360	15990	15990	15990	15990	0
180	20231121	174500	993929360	15990	15990	15990	15990	0
181	20231121	174400	993929360	15990	15990	15990	15990	0
182	20231121	174300	993929360	15990	15990	15990	15990	223
183	20231121	174200	993929360	15990	15990	15990	15990	0
184	20231121	174100	993929360	15990	15990	15990	15990	0
185	20231121	174000	993929360	15990	15990	15990	15990	0
186	20231121	173900	993929360	15990	15990	15990	15990	0
187	20231121	173800	993929360	15990	15990	15990	15990	0
188	20231121	173700	993929360	15990	15990	15990	15990	0
189	20231121	173600	993929360	15990	15990	15990	15990	0
190	20231121	173500	993929360	15990	15990	15990	15990	0
191	20231121	173400	993929360	15990	15990	15990	15990	0
192	20231121	173300	993929360	15990	15990	15990	15990	0
193	20231121	173200	993929360	15990	15990	15990	15990	0
194	20231121	173100	993929360	15990	15990	15990	15990	0
195	20231121	173000	993929360	15990	15990	15990	15990	0
196	20231121	172900	993929360	15990	15990	15990	15990	0
197	20231121	172800	993929360	15990	15990	15990	15990	0
198	20231121	172700	993929360	15990	15990	15990	15990	0
199	20231121	172600	993929360	15990	15990	15990	15990	0
200	20231121	172500	993929360	15990	15990	15990	15990	0
201	20231121	172400	993929360	15990	15990	15990	15990	0
202	20231121	172300	993929360	15990	15990	15990	15990	0
203	20231121	172200	993929360	15990	15990	15990	15990	0
204	20231121	172100	993929360	15990	15990	15990	15990	0
205	20231121	172000	993929360	15990	15990	15990	15990	0
206	20231121	171900	993929360	15990	15990	15990	15990	0
207	20231121	171800	993929360	15990	15990	15990	15990	0
208	20231121	171700	993929360	15990	15990	15990	15990	0
209	20231121	171600	993929360	15990	15990	15990	15990	0
210	20231121	171500	993929360	15990	15990	15990	15990	0
211	20231121	171400	993929360	15990	15990	15990	15990	0
212	20231121	171300	993929360	15990	15990	15990	15990	223
213	20231121	171200	993929360	15990	15990	15990	15990	0
214	20231121	171100	993929360	15990	15990	15990	15990	0
215	20231121	171000	993929360	15990	15990	15990	15990	0
216	20231121	170900	993929360	15990	15990	15990	15990	0
217	20231121	170800	993929360	15990	15990	15990	15990	0
218	20231121	170700	993929360	15990	15990	15990	15990	0
219	20231121	170600	993929360	15990	15990	15990	15990	0
220	20231121	170500	993929360	15990	15990	15990	15990	0
221	20231121	170400	993929360	15990	15990	15990	15990	0
222	20231121	170300	993929360	15990	15990	15990	15990	0
223	20231121	170200	993929360	15990	15990	15990	15990	0
224	20231121	170100	993929360	15990	15990	15990	15990	0
225	20231121	170000	993929360	15990	15990	15990	15990	0
226	20231121	165900	993929360	15990	15990	15990	15990	0
227	20231121	165800	993929360	15990	15990	15990	15990	0
228	20231121	165700	993929360	15990	15990	15990	15990	0
229	20231121	165600	993929360	15990	15990	15990	15990	0
230	20231121	165500	993929360	15990	15990	15990	15990	0
231	20231121	165400	993929360	15990	15990	15990	15990	0
232	20231121	165300	993929360	15990	15990	15990	15990	0
233	20231121	165200	993929360	15990	15990	15990	15990	0
234	20231121	165100	993929360	15990	15990	15990	15990	0
235	20231121	165000	993929360	15990	15990	15990	15990	0
236	20231121	164900	993929360	15990	15990	15990	15990	0
237	20231121	164800	993929360	15990	15990	15990	15990	0
238	20231121	164700	993929360	15990	15990	15990	15990	0
239	20231121	164600	993929360	15990	15990	15990	15990	0
240	20231121	164500	993929360	15990	15990	15990	15990	0
241	20231121	164400	993929360	15990	15990	15990	15990	0
242	20231121	164300	993929360	15990	15990	15990	15990	223
243	20231121	164200	993929360	15990	15990	15990	15990	0
244	20231121	164100	993929360	15990	15990	15990	15990	0
245	20231121	164000	993929360	15990	15990	15990	15990	0
246	20231121	163900	993929360	15990	15990	15990	15990	0
247	20231121	163800	993929360	15990	15990	15990	15990	0
248	20231121	163700	993929360	15990	15990	15990	15990	0
249	20231121	163600	993929360	15990	15990	15990	15990	0
250	20231121	163500	993929360	15990	15990	15990	15990	0
251	20231121	163400	993929360	15990	15990	15990	15990	0
252	20231121	163300	993929360	15990	15990	15990	15990	0
253	20231121	163200	993929360	15990	15990	15990	15990	0
254	20231121	163100	993929360	15990	15990	15990	15990	0
255	20231121	163000	993929360	15990	15990	15990	15990	0
256	20231121	162900	993929360	15990	15990	15990	15990	0
257	20231121	162800	993929360	15990	15990	15990	15990	0
258	20231121	162700	993929360	15990	15990	15990	15990	0
259	20231121	162600	993929360	15990	15990	15990	15990	0
260	20231121	162500	993929360	15990	15990	15990	15990	0
261	20231121	162400	993929360	15990	15990	15990	15990	0
262	20231121	162300	993929360	15990	15990	15990	15990	0
263	20231121	162200	993929360	15990	15990	15990	15990	0
264	20231121	162100	993929360	15990	15990	15990	15990	0
265	20231121	162000	993929360	15990	15990	15990	15990	0
266	20231121	161900	993929360	15990	15990	15990	15990	0
267	20231121	161800	993929360	15990	15990	15990	15990	0
268	20231121	161700	993929360	15990	15990	15990	15990	0
269	20231121	161600	993929360	15990	15990	15990	15990	0
270	20231121	161500	993929360	15990	15990	15990	15990	0
271	20231121	161400	993929360	15990	15990	15990	15990	0
272	20231121	161300	993929360	15990	15990	15990	15990	223
273	20231121	161200	993929360	15990	15990	15990	15990	0
274	20231121	161100	993929360	15990	15990	15990	15990	0
275	20231121	161000	993929360	15990	15990	15990	15990	0
276	20231121	160900	993929360	15990	15990	15990	15990	0
277	20231121	160800	993929360	15990	15990	15990	15990	0
278	20231121	160700	993929360	15990	15990	15990	15990	0
279	20231121	160600	993929360	15990	15990	15990	15990	0
280	20231121	160500	993929360	15990	15990	15990	15990	0
281	20231121	160400	993929360	15990	15990	15990	15990	0
282	20231121	160300	993929360	15990	15990	15990	15990	0
283	20231121	160200	993929360	15990	15990	15990	15990	0
284	20231121	160100	993929360	15990	15990	15990	15990	0
285	20231121	160000	993929360	15990	15990	15990	15990	0
286	20231121	155900	993929360	15990	15990	15990	15990	0
287	20231121	155800	993929360	15990	15990	15990	15990	0
288	20231121	155700	993929360	15990	15990	15990	15990	0
289	20231121	155600	993929360	15990	15990	15990	15990	0
290	20231121	155500	993929360	15990	15990	15990	15990	0
291	20231121	155400	993929360	15990	15990	15990	15990	0
292	20231121	155300	993929360	15990	15990	15990	15990	0
293	20231121	155200	993929360	15990	15990	15990	15990	0
294	20231121	155100	993929360	15990	15990	15990	15990	0
295	20231121	155000	993929360	15990	15990	15990	15990	0
296	20231121	154900	993929360	15990	15990	15990	15990	0
297	20231121	154800	993929360	15990	15990	15990	15990	0
298	20231121	154700	993929360	15990	15990	15990	15990	0
299	20231121	154600	993929360	15990	15990	15990	15990	0
300	20231121	154500	993929360	15990	15990	15990	15990	0
301	20231121	154400	993929360	15990	15990	15990	15990	0
302	20231121	154300	993929360	15990	15990	15990	15990	223
303	20231121	154200	993929360	15990	15990	15990	15990	0
304	20231121	154100	993929360	15990	15990	15990	15990	0
305	20231121	154000	993929360	15990	15990	15990	15990	0
306	20231121	153900	993929360	15990	15990	15990	15990	0
307	20231121	153800	993929360	15990	15990	15990	15990	0
308	20231121	153700	993929360	15990	15990	15990	15990	0
309	20231121	153600	993929360	15990	15990	15990	15990	0
310	20231121	153500	993929360	15990	15990	15990	15990	0
311	20231121	153400	993929360	15990	15990	15990	15990	0
312	20231121	153300	993929360	15990	15990	15990	15990	0
313	20231121	153200	993929360	15990	15990	15990	15990	0
314	20231121	153100	993929360	15990	15990	15990	15990	0
315	20231121	153000	993929360	15990	15990	15990	15990	223
316	20231121	152900	990363590	16010	16010	16010	16010	0
317	20231121	152800	990363590	16010	16010	16010	16010	0
318	20231121	152700	990363590	16010	16010	16010	16010	0
319	20231121	152600	990363590	16010	16010	16010	16010	0
320	20231121	152500	990363590	16010	16010	16010	16010	0
321	20231121	152400	990363590	16010	16010	16010	16010	0
322	20231121	152300	990363590	16010	16010	16010	16010	0
323	20231121	152200	990363590	16010	16010	16010	16010	0
324	20231121	152100	990363590	16010	16010	16010	16010	0
325	20231121	152000	990363590	16010	16010	16010	16010	0
326	20231121	151900	990363590	16010	16010	16010	16010	10
327	20231121	151800	990203490	15990	16000	16000	15990	62
328	20231121	151700	989211500	16000	16000	16000	16000	30
329	20231121	151600	988731500	16000	16040	16040	16000	3
330	20231121	151500	988683420	16040	16000	16040	16000	11
331	20231121	151400	988507030	16020	16010	16020	16000	7
332	20231121	151300	988394920	16000	16020	16020	16000	8
333	20231121	151200	988266870	16000	16020	16020	16000	13
334	20231121	151100	988058660	16020	16020	16020	16020	1
335	20231121	151000	988042640	16020	16040	16040	16020	20
336	20231121	150900	987721960	16040	16070	16070	16040	40
337	20231121	150800	987079770	16050	16050	16050	16050	1
338	20231121	150700	987063720	16070	16070	16070	16070	7
339	20231121	150600	986951230	16080	16080	16080	16080	1
340	20231121	150500	986935150	16090	16110	16110	16090	63
341	20231121	150400	985920450	16120	16120	16120	16120	0
342	20231121	150300	985920450	16120	16120	16120	16120	0
343	20231121	150200	985920450	16120	16120	16120	16120	1
344	20231121	150100	985904330	16110	16060	16110	16060	1000
345	20231121	150000	969824090	16050	16070	16070	16050	732
346	20231121	145900	958068200	16070	16070	16070	16070	49
347	20231121	145800	957280770	16070	16070	16070	16070	69
348	20231121	145700	956171940	16070	16070	16070	16070	43
349	20231121	145600	955480930	16070	16070	16070	16070	0
350	20231121	145500	955480930	16070	16070	16070	16070	0
351	20231121	145400	955480930	16070	16070	16070	16070	17
352	20231121	145300	955207740	16070	16060	16080	16060	22
353	20231121	145200	954854080	16060	16060	16060	16060	301
354	20231121	145100	950020020	16070	16070	16070	16070	10
355	20231121	145000	949859320	16070	16080	16080	16070	396
356	20231121	144900	943491650	16080	16080	16080	16080	2257
357	20231121	144800	907199090	16080	16070	16080	16070	2000
358	20231121	144700	875039330	16080	16050	16080	16050	1095
359	20231121	144600	857464060	16050	16040	16050	16030	4140
360	20231121	144500	791019320	16050	16050	16050	16050	14
361	20231121	144400	790794620	16050	16050	16050	16050	14
362	20231121	144300	790569920	16040	16030	16040	16030	183
363	20231121	144200	787635600	16030	15970	16030	15970	759
364	20231121	144100	775497030	15970	15970	15970	15970	1100
365	20231121	144000	757930030	15970	15970	15970	15970	1700
366	20231121	143900	730781030	15970	15970	15970	15970	2000
367	20231121	143800	698841030	15970	15970	15970	15970	10
368	20231121	143700	698681330	15970	15950	15970	15950	1342
369	20231121	143600	677276300	15950	15930	15950	15930	3675
370	20231121	143500	618660250	15920	15920	15920	15920	0
371	20231121	143400	618660250	15920	15930	15930	15920	186
372	20231121	143300	615698800	15950	15950	15950	15950	290
373	20231121	143200	611073300	15950	15950	15950	15950	376
374	20231121	143100	605076100	15950	15950	15950	15950	1623
375	20231121	143000	579189250	15950	15950	15950	15950	0
376	20231121	142900	579189250	15950	15950	15950	15950	0
377	20231121	142800	579189250	15950	15950	15950	15950	0
378	20231121	142700	579189250	15950	15950	15950	15950	0
379	20231121	142600	579189250	15950	15950	15950	15950	0
380	20231121	142500	579189250	15950	15950	15950	15950	3
381	20231121	142400	579141400	15950	15950	15950	15950	2
382	20231121	142300	579109500	15930	15930	15930	15930	51
383	20231121	142200	578297070	15940	15950	15950	15940	42
384	20231121	142100	577627530	15950	15950	15950	15950	314
385	20231121	142000	572619230	15960	15960	15960	15960	0
386	20231121	141900	572619230	15960	15960	15960	15960	4
387	20231121	141800	572555390	15970	15970	15970	15970	0
388	20231121	141700	572555390	15970	15970	15970	15970	1
389	20231121	141600	572539420	15960	15970	15970	15960	73
390	20231121	141500	571374300	15970	15970	15970	15970	0
391	20231121	141400	571374300	15970	15970	15970	15970	0
392	20231121	141300	571374300	15970	15970	15970	15970	48
393	20231121	141200	570607740	15960	15970	15970	15960	53
394	20231121	141100	569761340	15970	15970	15970	15970	0
395	20231121	141000	569761340	15970	15970	15970	15970	0
396	20231121	140900	569761340	15970	15970	15970	15970	2
397	20231121	140800	569729400	15970	15970	15970	15970	0
398	20231121	140700	569729400	15970	15970	15970	15970	82
399	20231121	140600	568419860	15970	15970	15970	15970	0
400	20231121	140500	568419860	15970	15970	15970	15970	5
401	20231121	140400	568340010	15970	15990	15990	15970	64
402	20231121	140300	567317100	16000	16000	16000	16000	18
403	20231121	140200	567029100	16000	16000	16000	16000	5
404	20231121	140100	566949100	16000	16000	16000	16000	0
405	20231121	140000	566949100	16000	16010	16010	16000	30
406	20231121	135900	566468990	16040	16040	16040	16040	10
407	20231121	135800	566308590	16040	16040	16040	16040	0
408	20231121	135700	566308590	16040	16040	16040	16040	0
409	20231121	135600	566308590	16040	16040	16040	16040	0
410	20231121	135500	566308590	16040	16040	16040	16040	0
411	20231121	135400	566308590	16040	16040	16040	16040	0
412	20231121	135300	566308590	16040	16040	16040	16040	0
413	20231121	135200	566308590	16040	16040	16040	16040	0
414	20231121	135100	566308590	16040	16040	16040	16040	10
415	20231121	135000	566148190	16020	16020	16020	16020	0
416	20231121	134900	566148190	16020	16040	16040	16020	2
417	20231121	134800	566116130	16040	16020	16040	16020	11
418	20231121	134700	565939890	16020	16020	16020	16020	29
419	20231121	134600	565475310	16010	16000	16010	16000	11
420	20231121	134500	565299300	16000	16000	16000	16000	0
421	20231121	134400	565299300	16000	16000	16000	16000	10
422	20231121	134300	565139300	16000	16020	16020	16000	319
423	20231121	134200	560031180	16030	16030	16030	16030	8
424	20231121	134100	559902940	16040	16030	16040	16020	192
425	20231121	134000	556827070	16040	16040	16040	16020	404
426	20231121	133900	550351070	16060	16060	16060	16060	0
427	20231121	133800	550351070	16060	16060	16060	16060	4
428	20231121	133700	550286830	16060	16090	16090	16060	168
429	20231121	133600	547586280	16090	16090	16090	16090	7
430	20231121	133500	547473650	16100	16100	16100	16100	5
431	20231121	133400	547393150	16100	16130	16130	16100	12
432	20231121	133300	547199620	16140	16140	16140	16140	0
433	20231121	133200	547199620	16140	16140	16140	16140	0
434	20231121	133100	547199620	16140	16140	16140	16140	5
435	20231121	133000	547118920	16140	16140	16140	16140	0
436	20231121	132900	547118920	16140	16140	16140	16140	10
437	20231121	132800	546957520	16090	16090	16090	16090	0
438	20231121	132700	546957520	16090	16090	16090	16090	0
439	20231121	132600	546957520	16090	16150	16150	16090	155
440	20231121	132500	544460870	16150	16150	16150	16150	9
441	20231121	132400	544315520	16150	16150	16150	16150	15
442	20231121	132300	544073270	16150	16170	16170	16150	221
443	20231121	132200	540503700	16170	16170	16170	16170	83
444	20231121	132100	539161590	16170	16170	16170	16170	17
445	20231121	132000	538886700	16190	16200	16200	16190	87
446	20231121	131900	537478050	16200	16200	16200	16170	316
447	20231121	131800	532359900	16200	16200	16200	16170	713
448	20231121	131700	520810700	16210	16190	16210	16190	353
449	20231121	131600	515092710	16190	16080	16190	16060	638
450	20231121	131500	504805780	16060	16050	16060	16050	228
451	20231121	131400	501145270	16030	16020	16030	16020	175
452	20231121	131300	498341310	16010	16000	16020	16000	491
453	20231121	131200	490483130	16000	16000	16000	16000	3
454	20231121	131100	490435130	16000	15990	16000	15990	3190
455	20231121	131000	439398900	15990	15970	15990	15970	114
456	20231121	130900	437576700	15990	15980	15990	15980	677
457	20231121	130800	426754270	15970	15930	15970	15930	1029
458	20231121	130700	410346540	15930	15920	15930	15920	194
459	20231121	130600	407257660	15900	15900	15900	15900	92
460	20231121	130500	405794860	15900	15870	15900	15870	814
461	20231121	130400	392861100	15870	15870	15870	15870	0
462	20231121	130300	392861100	15870	15860	15870	15860	201
463	20231121	130200	389672250	15860	15810	15860	15810	687
464	20231121	130100	378788030	15820	15800	15820	15800	1103
465	20231121	130000	361358910	15800	15790	15800	15790	94
466	20231121	125900	359873720	15800	15800	15800	15800	10
467	20231121	125800	359715720	15800	15780	15800	15780	526
468	20231121	125700	351408550	15770	15760	15770	15760	212
469	20231121	125600	348066650	15760	15760	15760	15760	7
470	20231121	125500	347956330	15720	15720	15720	15720	0
471	20231121	125400	347956330	15720	15720	15720	15720	0
472	20231121	125300	347956330	15720	15720	15720	15720	0
473	20231121	125200	347956330	15720	15720	15720	15720	0
474	20231121	125100	347956330	15720	15720	15720	15720	0
475	20231121	125000	347956330	15720	15720	15720	15720	0
476	20231121	124900	347956330	15720	15720	15720	15720	455
477	20231121	124800	340803730	15720	15720	15720	15720	1
478	20231121	124700	340788010	15720	15720	15720	15720	19
479	20231121	124600	340489330	15720	15720	15720	15720	19
480	20231121	124500	340190650	15710	15710	15710	15710	10
481	20231121	124400	340033550	15710	15710	15710	15710	0
482	20231121	124300	340033550	15710	15710	15710	15710	0
483	20231121	124200	340033550	15710	15710	15710	15710	0
484	20231121	124100	340033550	15710	15710	15710	15710	1
485	20231121	124000	340017840	15720	15720	15720	15720	0
486	20231121	123900	340017840	15720	15720	15720	15720	4
487	20231121	123800	339954960	15720	15720	15720	15720	0
488	20231121	123700	339954960	15720	15720	15720	15720	0
489	20231121	123600	339954960	15720	15720	15720	15720	0
490	20231121	123500	339954960	15720	15720	15720	15720	93
491	20231121	123400	338493000	15720	15720	15720	15720	0
492	20231121	123300	338493000	15720	15720	15720	15720	0
493	20231121	123200	338493000	15720	15720	15720	15720	0
494	20231121	123100	338493000	15720	15720	15720	15720	0
495	20231121	123000	338493000	15720	15720	15720	15720	80
496	20231121	122900	337235400	15720	15720	15720	15720	0
497	20231121	122800	337235400	15720	15720	15720	15720	0
498	20231121	122700	337235400	15720	15720	15720	15720	0
499	20231121	122600	337235400	15720	15720	15720	15720	0
500	20231121	122500	337235400	15720	15720	15720	15720	0
501	20231121	122400	337235400	15720	15720	15720	15720	0
502	20231121	122300	337235400	15720	15720	15720	15720	0
503	20231121	122200	337235400	15720	15720	15720	15720	0
504	20231121	122100	337235400	15720	15720	15720	15720	0
505	20231121	122000	337235400	15720	15720	15720	15720	0
506	20231121	121900	337235400	15720	15720	15720	15720	2
507	20231121	121800	337203960	15770	15770	15770	15770	0
508	20231121	121700	337203960	15770	15770	15770	15770	30
509	20231121	121600	336730860	15770	15770	15770	15770	0
510	20231121	121500	336730860	15770	15740	15770	15700	351
511	20231121	121400	331215060	15780	15780	15780	15780	0
512	20231121	121300	331215060	15780	15780	15780	15780	0
513	20231121	121200	331215060	15780	15770	15780	15770	2
514	20231121	121100	331183510	15740	15740	15740	15740	0
515	20231121	121000	331183510	15740	15740	15740	15740	0
516	20231121	120900	331183510	15740	15740	15740	15740	10
517	20231121	120800	331026110	15740	15740	15740	15740	0
518	20231121	120700	331026110	15740	15740	15740	15740	0
519	20231121	120600	331026110	15740	15740	15740	15740	0
520	20231121	120500	331026110	15740	15730	15740	15730	86
521	20231121	120400	329672510	15730	15710	15730	15710	363
522	20231121	120300	323969730	15720	15720	15720	15720	0
523	20231121	120200	323969730	15720	15710	15720	15710	37
524	20231121	120100	323388150	15710	15710	15720	15710	39
525	20231121	120000	322775450	15720	15720	15720	15720	1
526	20231121	115900	322759730	15720	15720	15720	15720	33
527	20231121	115800	322240970	15720	15720	15720	15720	1
528	20231121	115700	322225250	15720	15720	15720	15720	1
529	20231121	115600	322209530	15720	15720	15720	15720	1
530	20231121	115500	322193810	15730	15730	15730	15730	0
531	20231121	115400	322193810	15730	15730	15730	15730	0
532	20231121	115300	322193810	15730	15730	15730	15730	4
533	20231121	115200	322130890	15740	15740	15740	15740	0
534	20231121	115100	322130890	15740	15740	15740	15740	429
535	20231121	115000	315378430	15740	15740	15740	15740	0
536	20231121	114900	315378430	15740	15740	15740	15740	8
537	20231121	114800	315252510	15740	15740	15740	15740	69
538	20231121	114700	314166450	15740	15740	15740	15740	200
539	20231121	114600	311018450	15740	15740	15740	15740	4
540	20231121	114500	310955490	15760	15760	15760	15760	0
541	20231121	114400	310955490	15760	15760	15760	15760	0
542	20231121	114300	310955490	15760	15760	15760	15760	131
543	20231121	114200	308890930	15780	15780	15780	15780	0
544	20231121	114100	308890930	15780	15780	15780	15780	77
545	20231121	114000	307675870	15780	15780	15780	15780	174
546	20231121	113900	304930150	15780	15780	15780	15780	352
547	20231121	113800	299375590	15780	15810	15810	15780	142
548	20231121	113700	297134320	15810	15810	15810	15810	6
549	20231121	113600	297039460	15810	15810	15810	15810	0
550	20231121	113500	297039460	15810	15810	15810	15810	0
551	20231121	113400	297039460	15810	15810	15810	15810	5
552	20231121	113300	296960410	15830	15810	15830	15810	50
553	20231121	113200	296168930	15790	15790	15790	15790	28
554	20231121	113100	295726810	15810	15810	15810	15810	0
555	20231121	113000	295726810	15810	15820	15820	15810	82
556	20231121	112900	294430380	15820	15820	15820	15820	60
557	20231121	112800	293481180	15840	15840	15840	15840	7
558	20231121	112700	293370300	15840	15840	15840	15840	113
559	20231121	112600	291580380	15840	15830	15840	15830	439
560	20231121	112500	284629930	15830	15810	15830	15810	137
561	20231121	112400	282461500	15820	15810	15820	15800	256
562	20231121	112300	278413980	15810	15810	15810	15810	0
563	20231121	112200	278413980	15810	15810	15810	15810	1005
564	20231121	112100	262524930	15810	15810	15810	15810	0
565	20231121	112000	262524930	15810	15810	15810	15810	20
566	20231121	111900	262208730	15820	15820	15820	15820	0
567	20231121	111800	262208730	15820	15820	15820	15820	0
568	20231121	111700	262208730	15820	15820	15820	15820	0
569	20231121	111600	262208730	15820	15810	15820	15810	30
570	20231121	111500	261734140	15820	15820	15820	15820	29
571	20231121	111400	261275360	15820	15830	15830	15820	26
572	20231121	111300	260863990	15820	15820	15820	15820	2
573	20231121	111200	260832350	15820	15800	15820	15800	431
574	20231121	111100	254022250	15790	15730	15790	15710	1527
575	20231121	111000	229932520	15730	15730	15750	15730	218
576	20231121	110900	226502760	15730	15700	15730	15700	199
577	20231121	110800	223374490	15700	15690	15700	15690	3
578	20231121	110700	223327400	15670	15700	15700	15670	350
579	20231121	110600	217836200	15720	15720	15720	15720	10
580	20231121	110500	217679000	15710	15710	15710	15710	100
581	20231121	110400	216108000	15700	15700	15700	15700	0
582	20231121	110300	216108000	15700	15700	15700	15700	0
583	20231121	110200	216108000	15700	15700	15700	15700	1
584	20231121	110100	216092300	15700	15700	15700	15700	233
585	20231121	110000	212434200	15700	15700	15700	15700	0
586	20231121	105900	212434200	15700	15710	15710	15700	139
587	20231121	105800	210251610	15700	15710	15710	15700	234
588	20231121	105700	206577600	15720	15720	15720	15720	0
589	20231121	105600	206577600	15720	15720	15720	15720	14
590	20231121	105500	206357520	15720	15720	15720	15720	0
591	20231121	105400	206357520	15720	15720	15720	15720	0
592	20231121	105300	206357520	15720	15710	15720	15710	114
593	20231121	105200	204566560	15710	15710	15710	15710	66
594	20231121	105100	203529700	15710	15710	15710	15710	42
595	20231121	105000	202869880	15710	15710	15710	15710	0
596	20231121	104900	202869880	15710	15750	15750	15710	47
597	20231121	104800	202131060	15750	15750	15750	15750	155
598	20231121	104700	199689810	15730	15730	15730	15730	0
599	20231121	104600	199689810	15730	15680	15750	15680	2300
600	20231121	104500	163564910	15650	15640	15670	15640	576
601	20231121	104400	154540380	15650	15650	15650	15650	0
602	20231121	104300	154540380	15650	15630	15650	15610	217
603	20231121	104200	151144590	15630	15560	15630	15560	682
604	20231121	104100	140503950	15550	15550	15550	15550	0
605	20231121	104000	140503950	15550	15550	15550	15550	200
606	20231121	103900	137393950	15570	15570	15570	15570	70
607	20231121	103800	136304050	15570	15570	15570	15570	0
608	20231121	103700	136304050	15570	15570	15570	15550	156
609	20231121	103600	133878210	15580	15580	15580	15570	73
610	20231121	103500	132740880	15570	15570	15570	15570	0
611	20231121	103400	132740880	15570	15570	15570	15570	0
612	20231121	103300	132740880	15570	15560	15580	15560	292
613	20231121	103200	128196350	15540	15540	15540	15540	88
614	20231121	103100	126828830	15540	15540	15540	15540	0
615	20231121	103000	126828830	15540	15540	15540	15540	0
616	20231121	102900	126828830	15540	15540	15540	15540	1
617	20231121	102800	126813290	15530	15530	15530	15530	153
618	20231121	102700	124437200	15530	15530	15530	15530	0
619	20231121	102600	124437200	15530	15530	15530	15530	0
620	20231121	102500	124437200	15530	15540	15540	15530	114
621	20231121	102400	122666640	15540	15540	15540	15540	6
622	20231121	102300	122573400	15530	15530	15530	15530	0
623	20231121	102200	122573400	15530	15530	15530	15530	1
624	20231121	102100	122557870	15510	15510	15510	15510	19
625	20231121	102000	122263180	15510	15560	15560	15510	514
626	20231121	101900	114282760	15560	15560	15560	15560	0
627	20231121	101800	114282760	15560	15560	15560	15560	12
628	20231121	101700	114096040	15540	15540	15540	15540	0
629	20231121	101600	114096040	15540	15580	15580	15540	86
630	20231121	101500	112757980	15590	15590	15590	15590	0
631	20231121	101400	112757980	15590	15580	15590	15580	34
632	20231121	101300	112228230	15580	15580	15580	15580	57
633	20231121	101200	111340170	15680	15680	15680	15680	0
634	20231121	101100	111340170	15680	15680	15680	15680	0
635	20231121	101000	111340170	15680	15480	15680	15480	1505
636	20231121	100900	87965780	15460	15460	15460	15460	0
637	20231121	100800	87965780	15460	15460	15460	15460	2
638	20231121	100700	87934860	15480	15480	15480	15480	0
639	20231121	100600	87934860	15480	15470	15500	15470	17
640	20231121	100500	87671480	15470	15470	15470	15470	0
641	20231121	100400	87671480	15470	15470	15470	15470	0
642	20231121	100300	87671480	15470	15440	15470	15440	75
643	20231121	100200	86511290	15470	15430	15470	15430	301
644	20231121	100100	81860320	15420	15420	15420	15420	0
645	20231121	100000	81860320	15420	15420	15420	15420	1
646	20231121	095900	81844900	15400	15400	15400	15400	2
647	20231121	095800	81814100	15420	15420	15420	15420	0
648	20231121	095700	81814100	15420	15420	15420	15420	1
649	20231121	095600	81798680	15420	15420	15420	15420	3
650	20231121	095500	81752420	15410	15410	15410	15410	0
651	20231121	095400	81752420	15410	15410	15410	15410	0
652	20231121	095300	81752420	15410	15410	15410	15410	0
653	20231121	095200	81752420	15410	15410	15410	15410	1
654	20231121	095100	81737010	15410	15410	15410	15410	1
655	20231121	095000	81721600	15370	15370	15370	15370	0
656	20231121	094900	81721600	15370	15370	15370	15370	0
657	20231121	094800	81721600	15370	15370	15370	15370	0
658	20231121	094700	81721600	15370	15370	15370	15370	0
659	20231121	094600	81721600	15370	15380	15380	15370	36
660	20231121	094500	81167930	15370	15340	15370	15340	385
661	20231121	094400	75250610	15340	15350	15350	15340	119
662	20231121	094300	73424000	15440	15440	15440	15440	0
663	20231121	094200	73424000	15440	15440	15440	15440	0
664	20231121	094100	73424000	15440	15370	15440	15370	10
665	20231121	094000	73270160	15370	15370	15370	15370	0
666	20231121	093900	73270160	15370	15370	15370	15370	0
667	20231121	093800	73270160	15370	15370	15370	15370	1
668	20231121	093700	73254790	15370	15370	15370	15370	1
669	20231121	093600	73239420	15370	15350	15370	15350	3
670	20231121	093500	73193330	15350	15400	15400	15350	502
671	20231121	093400	65474850	15390	15390	15390	15390	310
672	20231121	093300	60703950	15390	15360	15440	15360	50
673	20231121	093200	59935800	15360	15350	15360	15350	2
674	20231121	093100	59905090	15350	15350	15350	15350	1
675	20231121	093000	59889740	15330	15330	15330	15330	1
676	20231121	092900	59874410	15330	15330	15330	15330	3
677	20231121	092800	59828420	15310	15310	15310	15310	0
678	20231121	092700	59828420	15310	15310	15310	15310	0
679	20231121	092600	59828420	15310	15310	15310	15310	0
680	20231121	092500	59828420	15310	15310	15310	15310	1
681	20231121	092400	59813110	15310	15310	15310	15310	0
682	20231121	092300	59813110	15310	15310	15310	15310	0
683	20231121	092200	59813110	15310	15310	15310	15310	1
684	20231121	092100	59797800	15300	15250	15300	15250	71
685	20231121	092000	58712310	15260	15230	15260	15230	12
686	20231121	091900	58529420	15250	15280	15280	15250	514
687	20231121	091800	50680220	15300	15300	15300	15300	100
688	20231121	091700	49150220	15290	15280	15290	15280	20
689	20231121	091600	48844520	15280	15320	15320	15280	244
690	20231121	091500	45112160	15330	15360	15360	15330	221
691	20231121	091400	41721200	15360	15360	15360	15360	0
692	20231121	091300	41721200	15360	15460	15460	15360	142
693	20231121	091200	39538480	15310	15310	15310	15310	0
694	20231121	091100	39538480	15310	15300	15310	15300	26
695	20231121	091000	39140530	15210	15310	15310	15210	175
696	20231121	090900	36462780	15310	15310	15310	15310	129
697	20231121	090800	34487790	15310	15310	15310	15310	12
698	20231121	090700	34304070	15310	15310	15310	15310	2
699	20231121	090600	34273450	15310	15240	15310	15210	50
700	20231121	090500	33511340	15250	15250	15250	15250	0
701	20231121	090400	33511340	15250	15270	15270	15250	155
702	20231121	090300	31147080	15250	15260	15260	15250	52
703	20231121	090200	30354070	15230	15430	15430	15190	697
704	20231121	090100	19696230	15490	15500	15500	15490	241
705	20231121	090000	15962930	15590	15790	15790	15590	1019